diff --git a/data/C_full.json b/data/C_full.json
index d58d35223..fe51488c7 100644
--- a/data/C_full.json
+++ b/data/C_full.json
@@ -1 +1 @@
-[{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-12","estimated":1.43,"reported":null,"pre":[],"post":[]},{"date":"2024-07-12","estimated":1.43,"reported":null,"pre":[],"post":[]},{"date":"2024-06-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-15","estimated":1.23,"reported":1.58,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":11932,"close":61.33,"high":62.34,"low":61.29,"open":61.91,"volume":11163400},{"timestamp":1714570200,"date":"2024-05-01","index":11933,"close":61.35,"high":62.27,"low":60.88,"open":61.48,"volume":14086600},{"timestamp":1714656600,"date":"2024-05-02","index":11934,"close":61.54,"high":62.19,"low":60.98,"open":62.19,"volume":11292500},{"timestamp":1714743000,"date":"2024-05-03","index":11935,"close":61.52,"high":62.15,"low":61.41,"open":61.51,"volume":11048900},{"timestamp":1715002200,"date":"2024-05-06","index":11936,"close":62.81,"high":62.94,"low":61.72,"open":62.06,"volume":13386700},{"timestamp":1715088600,"date":"2024-05-07","index":11937,"close":62,"high":63.16,"low":61.97,"open":62.82,"volume":10158200},{"timestamp":1715175000,"date":"2024-05-08","index":11938,"close":62.75,"high":62.95,"low":61.51,"open":61.64,"volume":9755200},{"timestamp":1715261400,"date":"2024-05-09","index":11939,"close":63.32,"high":63.43,"low":62.29,"open":62.38,"volume":11563000},{"timestamp":1715347800,"date":"2024-05-10","index":11940,"close":63.53,"high":63.92,"low":63.12,"open":63.58,"volume":9548700},{"timestamp":1715607000,"date":"2024-05-13","index":11941,"close":63.4,"high":63.95,"low":63.37,"open":63.62,"volume":6617900},{"timestamp":1715693400,"date":"2024-05-14","index":11942,"close":63.59,"high":63.97,"low":63.23,"open":63.51,"volume":8322500}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":11943,"close":64.24,"high":64.39,"low":63.6,"open":63.63,"volume":9461300},{"timestamp":1715866200,"date":"2024-05-16","index":11944,"close":64.14,"high":64.47,"low":63.43,"open":64.1,"volume":11682200},{"timestamp":1715952600,"date":"2024-05-17","index":11945,"close":64.07,"high":64.55,"low":63.9,"open":64.38,"volume":8418400},{"timestamp":1716211800,"date":"2024-05-20","index":11946,"close":63.16,"high":64.25,"low":62.92,"open":64.07,"volume":11792100},{"timestamp":1716298200,"date":"2024-05-21","index":11947,"close":64.74,"high":64.88,"low":63.2,"open":63.26,"volume":11197200},{"timestamp":1716384600,"date":"2024-05-22","index":11948,"close":63.82,"high":64.98,"low":63.64,"open":64.29,"volume":8855300},{"timestamp":1716471000,"date":"2024-05-23","index":11949,"close":63.02,"high":64.03,"low":62.5,"open":63.8,"volume":11535000},{"timestamp":1716557400,"date":"2024-05-24","index":11950,"close":63.58,"high":63.97,"low":63.27,"open":63.33,"volume":9424600},{"timestamp":1716903000,"date":"2024-05-28","index":11951,"close":62.45,"high":63.57,"low":62.35,"open":63.23,"volume":8404400},{"timestamp":1716989400,"date":"2024-05-29","index":11952,"close":62.01,"high":62.18,"low":61.2,"open":61.56,"volume":7224200},{"timestamp":1717075800,"date":"2024-05-30","index":11953,"close":61.93,"high":62.48,"low":61.61,"open":62.1,"volume":10072800}]},{"date":"2024-05-15","estimated":1.23,"reported":1.58,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":11932,"close":61.33,"high":62.34,"low":61.29,"open":61.91,"volume":11163400},{"timestamp":1714570200,"date":"2024-05-01","index":11933,"close":61.35,"high":62.27,"low":60.88,"open":61.48,"volume":14086600},{"timestamp":1714656600,"date":"2024-05-02","index":11934,"close":61.54,"high":62.19,"low":60.98,"open":62.19,"volume":11292500},{"timestamp":1714743000,"date":"2024-05-03","index":11935,"close":61.52,"high":62.15,"low":61.41,"open":61.51,"volume":11048900},{"timestamp":1715002200,"date":"2024-05-06","index":11936,"close":62.81,"high":62.94,"low":61.72,"open":62.06,"volume":13386700},{"timestamp":1715088600,"date":"2024-05-07","index":11937,"close":62,"high":63.16,"low":61.97,"open":62.82,"volume":10158200},{"timestamp":1715175000,"date":"2024-05-08","index":11938,"close":62.75,"high":62.95,"low":61.51,"open":61.64,"volume":9755200},{"timestamp":1715261400,"date":"2024-05-09","index":11939,"close":63.32,"high":63.43,"low":62.29,"open":62.38,"volume":11563000},{"timestamp":1715347800,"date":"2024-05-10","index":11940,"close":63.53,"high":63.92,"low":63.12,"open":63.58,"volume":9548700},{"timestamp":1715607000,"date":"2024-05-13","index":11941,"close":63.4,"high":63.95,"low":63.37,"open":63.62,"volume":6617900},{"timestamp":1715693400,"date":"2024-05-14","index":11942,"close":63.59,"high":63.97,"low":63.23,"open":63.51,"volume":8322500}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":11943,"close":64.24,"high":64.39,"low":63.6,"open":63.63,"volume":9461300},{"timestamp":1715866200,"date":"2024-05-16","index":11944,"close":64.14,"high":64.47,"low":63.43,"open":64.1,"volume":11682200},{"timestamp":1715952600,"date":"2024-05-17","index":11945,"close":64.07,"high":64.55,"low":63.9,"open":64.38,"volume":8418400},{"timestamp":1716211800,"date":"2024-05-20","index":11946,"close":63.16,"high":64.25,"low":62.92,"open":64.07,"volume":11792100},{"timestamp":1716298200,"date":"2024-05-21","index":11947,"close":64.74,"high":64.88,"low":63.2,"open":63.26,"volume":11197200},{"timestamp":1716384600,"date":"2024-05-22","index":11948,"close":63.82,"high":64.98,"low":63.64,"open":64.29,"volume":8855300},{"timestamp":1716471000,"date":"2024-05-23","index":11949,"close":63.02,"high":64.03,"low":62.5,"open":63.8,"volume":11535000},{"timestamp":1716557400,"date":"2024-05-24","index":11950,"close":63.58,"high":63.97,"low":63.27,"open":63.33,"volume":9424600},{"timestamp":1716903000,"date":"2024-05-28","index":11951,"close":62.45,"high":63.57,"low":62.35,"open":63.23,"volume":8404400},{"timestamp":1716989400,"date":"2024-05-29","index":11952,"close":62.01,"high":62.18,"low":61.2,"open":61.56,"volume":7224200},{"timestamp":1717075800,"date":"2024-05-30","index":11953,"close":61.93,"high":62.48,"low":61.61,"open":62.1,"volume":10072800}]},{"date":"2024-05-15","estimated":1.23,"reported":1.58,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":11932,"close":61.33,"high":62.34,"low":61.29,"open":61.91,"volume":11163400},{"timestamp":1714570200,"date":"2024-05-01","index":11933,"close":61.35,"high":62.27,"low":60.88,"open":61.48,"volume":14086600},{"timestamp":1714656600,"date":"2024-05-02","index":11934,"close":61.54,"high":62.19,"low":60.98,"open":62.19,"volume":11292500},{"timestamp":1714743000,"date":"2024-05-03","index":11935,"close":61.52,"high":62.15,"low":61.41,"open":61.51,"volume":11048900},{"timestamp":1715002200,"date":"2024-05-06","index":11936,"close":62.81,"high":62.94,"low":61.72,"open":62.06,"volume":13386700},{"timestamp":1715088600,"date":"2024-05-07","index":11937,"close":62,"high":63.16,"low":61.97,"open":62.82,"volume":10158200},{"timestamp":1715175000,"date":"2024-05-08","index":11938,"close":62.75,"high":62.95,"low":61.51,"open":61.64,"volume":9755200},{"timestamp":1715261400,"date":"2024-05-09","index":11939,"close":63.32,"high":63.43,"low":62.29,"open":62.38,"volume":11563000},{"timestamp":1715347800,"date":"2024-05-10","index":11940,"close":63.53,"high":63.92,"low":63.12,"open":63.58,"volume":9548700},{"timestamp":1715607000,"date":"2024-05-13","index":11941,"close":63.4,"high":63.95,"low":63.37,"open":63.62,"volume":6617900},{"timestamp":1715693400,"date":"2024-05-14","index":11942,"close":63.59,"high":63.97,"low":63.23,"open":63.51,"volume":8322500}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":11943,"close":64.24,"high":64.39,"low":63.6,"open":63.63,"volume":9461300},{"timestamp":1715866200,"date":"2024-05-16","index":11944,"close":64.14,"high":64.47,"low":63.43,"open":64.1,"volume":11682200},{"timestamp":1715952600,"date":"2024-05-17","index":11945,"close":64.07,"high":64.55,"low":63.9,"open":64.38,"volume":8418400},{"timestamp":1716211800,"date":"2024-05-20","index":11946,"close":63.16,"high":64.25,"low":62.92,"open":64.07,"volume":11792100},{"timestamp":1716298200,"date":"2024-05-21","index":11947,"close":64.74,"high":64.88,"low":63.2,"open":63.26,"volume":11197200},{"timestamp":1716384600,"date":"2024-05-22","index":11948,"close":63.82,"high":64.98,"low":63.64,"open":64.29,"volume":8855300},{"timestamp":1716471000,"date":"2024-05-23","index":11949,"close":63.02,"high":64.03,"low":62.5,"open":63.8,"volume":11535000},{"timestamp":1716557400,"date":"2024-05-24","index":11950,"close":63.58,"high":63.97,"low":63.27,"open":63.33,"volume":9424600},{"timestamp":1716903000,"date":"2024-05-28","index":11951,"close":62.45,"high":63.57,"low":62.35,"open":63.23,"volume":8404400},{"timestamp":1716989400,"date":"2024-05-29","index":11952,"close":62.01,"high":62.18,"low":61.2,"open":61.56,"volume":7224200},{"timestamp":1717075800,"date":"2024-05-30","index":11953,"close":61.93,"high":62.48,"low":61.61,"open":62.1,"volume":10072800}]},{"date":"2024-05-14","estimated":1.23,"reported":1.58,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":11931,"close":62.26,"high":63.36,"low":61.96,"open":62.74,"volume":10857100},{"timestamp":1714483800,"date":"2024-04-30","index":11932,"close":61.33,"high":62.34,"low":61.29,"open":61.91,"volume":11163400},{"timestamp":1714570200,"date":"2024-05-01","index":11933,"close":61.35,"high":62.27,"low":60.88,"open":61.48,"volume":14086600},{"timestamp":1714656600,"date":"2024-05-02","index":11934,"close":61.54,"high":62.19,"low":60.98,"open":62.19,"volume":11292500},{"timestamp":1714743000,"date":"2024-05-03","index":11935,"close":61.52,"high":62.15,"low":61.41,"open":61.51,"volume":11048900},{"timestamp":1715002200,"date":"2024-05-06","index":11936,"close":62.81,"high":62.94,"low":61.72,"open":62.06,"volume":13386700},{"timestamp":1715088600,"date":"2024-05-07","index":11937,"close":62,"high":63.16,"low":61.97,"open":62.82,"volume":10158200},{"timestamp":1715175000,"date":"2024-05-08","index":11938,"close":62.75,"high":62.95,"low":61.51,"open":61.64,"volume":9755200},{"timestamp":1715261400,"date":"2024-05-09","index":11939,"close":63.32,"high":63.43,"low":62.29,"open":62.38,"volume":11563000},{"timestamp":1715347800,"date":"2024-05-10","index":11940,"close":63.53,"high":63.92,"low":63.12,"open":63.58,"volume":9548700},{"timestamp":1715607000,"date":"2024-05-13","index":11941,"close":63.4,"high":63.95,"low":63.37,"open":63.62,"volume":6617900}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":11942,"close":63.59,"high":63.97,"low":63.23,"open":63.51,"volume":8322500},{"timestamp":1715779800,"date":"2024-05-15","index":11943,"close":64.24,"high":64.39,"low":63.6,"open":63.63,"volume":9461300},{"timestamp":1715866200,"date":"2024-05-16","index":11944,"close":64.14,"high":64.47,"low":63.43,"open":64.1,"volume":11682200},{"timestamp":1715952600,"date":"2024-05-17","index":11945,"close":64.07,"high":64.55,"low":63.9,"open":64.38,"volume":8418400},{"timestamp":1716211800,"date":"2024-05-20","index":11946,"close":63.16,"high":64.25,"low":62.92,"open":64.07,"volume":11792100},{"timestamp":1716298200,"date":"2024-05-21","index":11947,"close":64.74,"high":64.88,"low":63.2,"open":63.26,"volume":11197200},{"timestamp":1716384600,"date":"2024-05-22","index":11948,"close":63.82,"high":64.98,"low":63.64,"open":64.29,"volume":8855300},{"timestamp":1716471000,"date":"2024-05-23","index":11949,"close":63.02,"high":64.03,"low":62.5,"open":63.8,"volume":11535000},{"timestamp":1716557400,"date":"2024-05-24","index":11950,"close":63.58,"high":63.97,"low":63.27,"open":63.33,"volume":9424600},{"timestamp":1716903000,"date":"2024-05-28","index":11951,"close":62.45,"high":63.57,"low":62.35,"open":63.23,"volume":8404400},{"timestamp":1716989400,"date":"2024-05-29","index":11952,"close":62.01,"high":62.18,"low":61.2,"open":61.56,"volume":7224200}]},{"date":"2024-05-14","estimated":1.23,"reported":1.58,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":11931,"close":62.26,"high":63.36,"low":61.96,"open":62.74,"volume":10857100},{"timestamp":1714483800,"date":"2024-04-30","index":11932,"close":61.33,"high":62.34,"low":61.29,"open":61.91,"volume":11163400},{"timestamp":1714570200,"date":"2024-05-01","index":11933,"close":61.35,"high":62.27,"low":60.88,"open":61.48,"volume":14086600},{"timestamp":1714656600,"date":"2024-05-02","index":11934,"close":61.54,"high":62.19,"low":60.98,"open":62.19,"volume":11292500},{"timestamp":1714743000,"date":"2024-05-03","index":11935,"close":61.52,"high":62.15,"low":61.41,"open":61.51,"volume":11048900},{"timestamp":1715002200,"date":"2024-05-06","index":11936,"close":62.81,"high":62.94,"low":61.72,"open":62.06,"volume":13386700},{"timestamp":1715088600,"date":"2024-05-07","index":11937,"close":62,"high":63.16,"low":61.97,"open":62.82,"volume":10158200},{"timestamp":1715175000,"date":"2024-05-08","index":11938,"close":62.75,"high":62.95,"low":61.51,"open":61.64,"volume":9755200},{"timestamp":1715261400,"date":"2024-05-09","index":11939,"close":63.32,"high":63.43,"low":62.29,"open":62.38,"volume":11563000},{"timestamp":1715347800,"date":"2024-05-10","index":11940,"close":63.53,"high":63.92,"low":63.12,"open":63.58,"volume":9548700},{"timestamp":1715607000,"date":"2024-05-13","index":11941,"close":63.4,"high":63.95,"low":63.37,"open":63.62,"volume":6617900}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":11942,"close":63.59,"high":63.97,"low":63.23,"open":63.51,"volume":8322500},{"timestamp":1715779800,"date":"2024-05-15","index":11943,"close":64.24,"high":64.39,"low":63.6,"open":63.63,"volume":9461300},{"timestamp":1715866200,"date":"2024-05-16","index":11944,"close":64.14,"high":64.47,"low":63.43,"open":64.1,"volume":11682200},{"timestamp":1715952600,"date":"2024-05-17","index":11945,"close":64.07,"high":64.55,"low":63.9,"open":64.38,"volume":8418400},{"timestamp":1716211800,"date":"2024-05-20","index":11946,"close":63.16,"high":64.25,"low":62.92,"open":64.07,"volume":11792100},{"timestamp":1716298200,"date":"2024-05-21","index":11947,"close":64.74,"high":64.88,"low":63.2,"open":63.26,"volume":11197200},{"timestamp":1716384600,"date":"2024-05-22","index":11948,"close":63.82,"high":64.98,"low":63.64,"open":64.29,"volume":8855300},{"timestamp":1716471000,"date":"2024-05-23","index":11949,"close":63.02,"high":64.03,"low":62.5,"open":63.8,"volume":11535000},{"timestamp":1716557400,"date":"2024-05-24","index":11950,"close":63.58,"high":63.97,"low":63.27,"open":63.33,"volume":9424600},{"timestamp":1716903000,"date":"2024-05-28","index":11951,"close":62.45,"high":63.57,"low":62.35,"open":63.23,"volume":8404400},{"timestamp":1716989400,"date":"2024-05-29","index":11952,"close":62.01,"high":62.18,"low":61.2,"open":61.56,"volume":7224200}]},{"date":"2024-05-08","estimated":1.23,"reported":1.58,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":11927,"close":62.67,"high":62.77,"low":61.02,"open":61.08,"volume":17427800},{"timestamp":1713965400,"date":"2024-04-24","index":11928,"close":62.47,"high":62.73,"low":61.84,"open":62.13,"volume":10123000},{"timestamp":1714051800,"date":"2024-04-25","index":11929,"close":61.79,"high":62.43,"low":61.1,"open":61.84,"volume":13339100},{"timestamp":1714138200,"date":"2024-04-26","index":11930,"close":62.66,"high":63.23,"low":61.51,"open":61.51,"volume":16364100},{"timestamp":1714397400,"date":"2024-04-29","index":11931,"close":62.26,"high":63.36,"low":61.96,"open":62.74,"volume":10857100},{"timestamp":1714483800,"date":"2024-04-30","index":11932,"close":61.33,"high":62.34,"low":61.29,"open":61.91,"volume":11163400},{"timestamp":1714570200,"date":"2024-05-01","index":11933,"close":61.35,"high":62.27,"low":60.88,"open":61.48,"volume":14086600},{"timestamp":1714656600,"date":"2024-05-02","index":11934,"close":61.54,"high":62.19,"low":60.98,"open":62.19,"volume":11292500},{"timestamp":1714743000,"date":"2024-05-03","index":11935,"close":61.52,"high":62.15,"low":61.41,"open":61.51,"volume":11048900},{"timestamp":1715002200,"date":"2024-05-06","index":11936,"close":62.81,"high":62.94,"low":61.72,"open":62.06,"volume":13386700},{"timestamp":1715088600,"date":"2024-05-07","index":11937,"close":62,"high":63.16,"low":61.97,"open":62.82,"volume":10158200}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":11938,"close":62.75,"high":62.95,"low":61.51,"open":61.64,"volume":9755200},{"timestamp":1715261400,"date":"2024-05-09","index":11939,"close":63.32,"high":63.43,"low":62.29,"open":62.38,"volume":11563000},{"timestamp":1715347800,"date":"2024-05-10","index":11940,"close":63.53,"high":63.92,"low":63.12,"open":63.58,"volume":9548700},{"timestamp":1715607000,"date":"2024-05-13","index":11941,"close":63.4,"high":63.95,"low":63.37,"open":63.62,"volume":6617900},{"timestamp":1715693400,"date":"2024-05-14","index":11942,"close":63.59,"high":63.97,"low":63.23,"open":63.51,"volume":8322500},{"timestamp":1715779800,"date":"2024-05-15","index":11943,"close":64.24,"high":64.39,"low":63.6,"open":63.63,"volume":9461300},{"timestamp":1715866200,"date":"2024-05-16","index":11944,"close":64.14,"high":64.47,"low":63.43,"open":64.1,"volume":11682200},{"timestamp":1715952600,"date":"2024-05-17","index":11945,"close":64.07,"high":64.55,"low":63.9,"open":64.38,"volume":8418400},{"timestamp":1716211800,"date":"2024-05-20","index":11946,"close":63.16,"high":64.25,"low":62.92,"open":64.07,"volume":11792100},{"timestamp":1716298200,"date":"2024-05-21","index":11947,"close":64.74,"high":64.88,"low":63.2,"open":63.26,"volume":11197200},{"timestamp":1716384600,"date":"2024-05-22","index":11948,"close":63.82,"high":64.98,"low":63.64,"open":64.29,"volume":8855300}]},{"date":"2024-04-30","estimated":1.23,"reported":1.58,"pre":[{"timestamp":1713187800,"date":"2024-04-15","index":11921,"close":58.56,"high":60.91,"low":58.19,"open":60.18,"volume":19242300},{"timestamp":1713274200,"date":"2024-04-16","index":11922,"close":57.02,"high":58.55,"low":56.74,"open":58.18,"volume":23211400},{"timestamp":1713360600,"date":"2024-04-17","index":11923,"close":58.17,"high":58.89,"low":57.36,"open":57.49,"volume":15971600},{"timestamp":1713447000,"date":"2024-04-18","index":11924,"close":58.32,"high":58.97,"low":57.93,"open":58.49,"volume":12272500},{"timestamp":1713533400,"date":"2024-04-19","index":11925,"close":59.14,"high":59.44,"low":58.23,"open":58.23,"volume":13367600},{"timestamp":1713792600,"date":"2024-04-22","index":11926,"close":60.95,"high":61.06,"low":59.2,"open":59.44,"volume":14513100},{"timestamp":1713879000,"date":"2024-04-23","index":11927,"close":62.67,"high":62.77,"low":61.02,"open":61.08,"volume":17427800},{"timestamp":1713965400,"date":"2024-04-24","index":11928,"close":62.47,"high":62.73,"low":61.84,"open":62.13,"volume":10123000},{"timestamp":1714051800,"date":"2024-04-25","index":11929,"close":61.79,"high":62.43,"low":61.1,"open":61.84,"volume":13339100},{"timestamp":1714138200,"date":"2024-04-26","index":11930,"close":62.66,"high":63.23,"low":61.51,"open":61.51,"volume":16364100},{"timestamp":1714397400,"date":"2024-04-29","index":11931,"close":62.26,"high":63.36,"low":61.96,"open":62.74,"volume":10857100}],"post":[{"timestamp":1714483800,"date":"2024-04-30","index":11932,"close":61.33,"high":62.34,"low":61.29,"open":61.91,"volume":11163400},{"timestamp":1714570200,"date":"2024-05-01","index":11933,"close":61.35,"high":62.27,"low":60.88,"open":61.48,"volume":14086600},{"timestamp":1714656600,"date":"2024-05-02","index":11934,"close":61.54,"high":62.19,"low":60.98,"open":62.19,"volume":11292500},{"timestamp":1714743000,"date":"2024-05-03","index":11935,"close":61.52,"high":62.15,"low":61.41,"open":61.51,"volume":11048900},{"timestamp":1715002200,"date":"2024-05-06","index":11936,"close":62.81,"high":62.94,"low":61.72,"open":62.06,"volume":13386700},{"timestamp":1715088600,"date":"2024-05-07","index":11937,"close":62,"high":63.16,"low":61.97,"open":62.82,"volume":10158200},{"timestamp":1715175000,"date":"2024-05-08","index":11938,"close":62.75,"high":62.95,"low":61.51,"open":61.64,"volume":9755200},{"timestamp":1715261400,"date":"2024-05-09","index":11939,"close":63.32,"high":63.43,"low":62.29,"open":62.38,"volume":11563000},{"timestamp":1715347800,"date":"2024-05-10","index":11940,"close":63.53,"high":63.92,"low":63.12,"open":63.58,"volume":9548700},{"timestamp":1715607000,"date":"2024-05-13","index":11941,"close":63.4,"high":63.95,"low":63.37,"open":63.62,"volume":6617900},{"timestamp":1715693400,"date":"2024-05-14","index":11942,"close":63.59,"high":63.97,"low":63.23,"open":63.51,"volume":8322500}]},{"date":"2024-04-17","estimated":1.23,"reported":1.58,"pre":[{"timestamp":1712064600,"date":"2024-04-02","index":11912,"close":62.84,"high":63.59,"low":62.65,"open":62.65,"volume":16062000},{"timestamp":1712151000,"date":"2024-04-03","index":11913,"close":61.69,"high":63.39,"low":61.52,"open":62.86,"volume":18079900},{"timestamp":1712237400,"date":"2024-04-04","index":11914,"close":60.91,"high":62.74,"low":60.75,"open":62.15,"volume":13401100},{"timestamp":1712323800,"date":"2024-04-05","index":11915,"close":61.6,"high":62.04,"low":60.42,"open":60.82,"volume":12680600},{"timestamp":1712583000,"date":"2024-04-08","index":11916,"close":61.73,"high":62.32,"low":61.66,"open":61.67,"volume":10708300},{"timestamp":1712669400,"date":"2024-04-09","index":11917,"close":61.66,"high":62.09,"low":60.91,"open":61.75,"volume":10303000},{"timestamp":1712755800,"date":"2024-04-10","index":11918,"close":60.18,"high":61.31,"low":59.97,"open":60.52,"volume":18088000},{"timestamp":1712842200,"date":"2024-04-11","index":11919,"close":60.71,"high":60.89,"low":59.5,"open":60.35,"volume":18181900},{"timestamp":1712928600,"date":"2024-04-12","index":11920,"close":59.68,"high":62.6,"low":58.75,"open":62.29,"volume":28556400},{"timestamp":1713187800,"date":"2024-04-15","index":11921,"close":58.56,"high":60.91,"low":58.19,"open":60.18,"volume":19242300},{"timestamp":1713274200,"date":"2024-04-16","index":11922,"close":57.02,"high":58.55,"low":56.74,"open":58.18,"volume":23211400}],"post":[{"timestamp":1713360600,"date":"2024-04-17","index":11923,"close":58.17,"high":58.89,"low":57.36,"open":57.49,"volume":15971600},{"timestamp":1713447000,"date":"2024-04-18","index":11924,"close":58.32,"high":58.97,"low":57.93,"open":58.49,"volume":12272500},{"timestamp":1713533400,"date":"2024-04-19","index":11925,"close":59.14,"high":59.44,"low":58.23,"open":58.23,"volume":13367600},{"timestamp":1713792600,"date":"2024-04-22","index":11926,"close":60.95,"high":61.06,"low":59.2,"open":59.44,"volume":14513100},{"timestamp":1713879000,"date":"2024-04-23","index":11927,"close":62.67,"high":62.77,"low":61.02,"open":61.08,"volume":17427800},{"timestamp":1713965400,"date":"2024-04-24","index":11928,"close":62.47,"high":62.73,"low":61.84,"open":62.13,"volume":10123000},{"timestamp":1714051800,"date":"2024-04-25","index":11929,"close":61.79,"high":62.43,"low":61.1,"open":61.84,"volume":13339100},{"timestamp":1714138200,"date":"2024-04-26","index":11930,"close":62.66,"high":63.23,"low":61.51,"open":61.51,"volume":16364100},{"timestamp":1714397400,"date":"2024-04-29","index":11931,"close":62.26,"high":63.36,"low":61.96,"open":62.74,"volume":10857100},{"timestamp":1714483800,"date":"2024-04-30","index":11932,"close":61.33,"high":62.34,"low":61.29,"open":61.91,"volume":11163400},{"timestamp":1714570200,"date":"2024-05-01","index":11933,"close":61.35,"high":62.27,"low":60.88,"open":61.48,"volume":14086600}]},{"date":"2024-04-12","estimated":1.23,"reported":1.86,"pre":[{"timestamp":1711546200,"date":"2024-03-27","index":11909,"close":62.75,"high":62.76,"low":61.72,"open":62.03,"volume":16684400},{"timestamp":1711632600,"date":"2024-03-28","index":11910,"close":63.24,"high":63.37,"low":62.58,"open":62.73,"volume":19012000},{"timestamp":1711978200,"date":"2024-04-01","index":11911,"close":63.46,"high":63.9,"low":63.02,"open":63.6,"volume":14223900},{"timestamp":1712064600,"date":"2024-04-02","index":11912,"close":62.84,"high":63.59,"low":62.65,"open":62.65,"volume":16062000},{"timestamp":1712151000,"date":"2024-04-03","index":11913,"close":61.69,"high":63.39,"low":61.52,"open":62.86,"volume":18079900},{"timestamp":1712237400,"date":"2024-04-04","index":11914,"close":60.91,"high":62.74,"low":60.75,"open":62.15,"volume":13401100},{"timestamp":1712323800,"date":"2024-04-05","index":11915,"close":61.6,"high":62.04,"low":60.42,"open":60.82,"volume":12680600},{"timestamp":1712583000,"date":"2024-04-08","index":11916,"close":61.73,"high":62.32,"low":61.66,"open":61.67,"volume":10708300},{"timestamp":1712669400,"date":"2024-04-09","index":11917,"close":61.66,"high":62.09,"low":60.91,"open":61.75,"volume":10303000},{"timestamp":1712755800,"date":"2024-04-10","index":11918,"close":60.18,"high":61.31,"low":59.97,"open":60.52,"volume":18088000},{"timestamp":1712842200,"date":"2024-04-11","index":11919,"close":60.71,"high":60.89,"low":59.5,"open":60.35,"volume":18181900}],"post":[{"timestamp":1712928600,"date":"2024-04-12","index":11920,"close":59.68,"high":62.6,"low":58.75,"open":62.29,"volume":28556400},{"timestamp":1713187800,"date":"2024-04-15","index":11921,"close":58.56,"high":60.91,"low":58.19,"open":60.18,"volume":19242300},{"timestamp":1713274200,"date":"2024-04-16","index":11922,"close":57.02,"high":58.55,"low":56.74,"open":58.18,"volume":23211400},{"timestamp":1713360600,"date":"2024-04-17","index":11923,"close":58.17,"high":58.89,"low":57.36,"open":57.49,"volume":15971600},{"timestamp":1713447000,"date":"2024-04-18","index":11924,"close":58.32,"high":58.97,"low":57.93,"open":58.49,"volume":12272500},{"timestamp":1713533400,"date":"2024-04-19","index":11925,"close":59.14,"high":59.44,"low":58.23,"open":58.23,"volume":13367600},{"timestamp":1713792600,"date":"2024-04-22","index":11926,"close":60.95,"high":61.06,"low":59.2,"open":59.44,"volume":14513100},{"timestamp":1713879000,"date":"2024-04-23","index":11927,"close":62.67,"high":62.77,"low":61.02,"open":61.08,"volume":17427800},{"timestamp":1713965400,"date":"2024-04-24","index":11928,"close":62.47,"high":62.73,"low":61.84,"open":62.13,"volume":10123000},{"timestamp":1714051800,"date":"2024-04-25","index":11929,"close":61.79,"high":62.43,"low":61.1,"open":61.84,"volume":13339100},{"timestamp":1714138200,"date":"2024-04-26","index":11930,"close":62.66,"high":63.23,"low":61.51,"open":61.51,"volume":16364100}]},{"date":"2024-03-20","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1709649000,"date":"2024-03-05","index":11893,"close":56.26,"high":57.56,"low":55.75,"open":55.75,"volume":19653900},{"timestamp":1709735400,"date":"2024-03-06","index":11894,"close":57.29,"high":57.55,"low":56.01,"open":57.07,"volume":17845000},{"timestamp":1709821800,"date":"2024-03-07","index":11895,"close":57.72,"high":58.12,"low":57.03,"open":57.54,"volume":14720300},{"timestamp":1709908200,"date":"2024-03-08","index":11896,"close":57.51,"high":58.39,"low":57.26,"open":58.04,"volume":13026300},{"timestamp":1710163800,"date":"2024-03-11","index":11897,"close":57.41,"high":57.54,"low":56.63,"open":57.15,"volume":9176900},{"timestamp":1710250200,"date":"2024-03-12","index":11898,"close":57.45,"high":57.93,"low":57.08,"open":57.51,"volume":10954000},{"timestamp":1710336600,"date":"2024-03-13","index":11899,"close":57.76,"high":58.37,"low":57.46,"open":57.5,"volume":12982800},{"timestamp":1710423000,"date":"2024-03-14","index":11900,"close":57.09,"high":58.67,"low":56.64,"open":58.33,"volume":18833600},{"timestamp":1710509400,"date":"2024-03-15","index":11901,"close":57.61,"high":57.75,"low":56.45,"open":56.45,"volume":26160800},{"timestamp":1710768600,"date":"2024-03-18","index":11902,"close":58.63,"high":58.66,"low":57.56,"open":57.85,"volume":13994600},{"timestamp":1710855000,"date":"2024-03-19","index":11903,"close":58.86,"high":59.32,"low":58.54,"open":58.59,"volume":13455300}],"post":[{"timestamp":1710941400,"date":"2024-03-20","index":11904,"close":60.13,"high":60.34,"low":58.46,"open":58.49,"volume":20269900},{"timestamp":1711027800,"date":"2024-03-21","index":11905,"close":61.33,"high":61.55,"low":60.31,"open":60.31,"volume":17892100},{"timestamp":1711114200,"date":"2024-03-22","index":11906,"close":60.82,"high":61.67,"low":60.58,"open":61.04,"volume":16204600},{"timestamp":1711373400,"date":"2024-03-25","index":11907,"close":60.95,"high":61.52,"low":60.58,"open":60.89,"volume":12040300},{"timestamp":1711459800,"date":"2024-03-26","index":11908,"close":61.66,"high":61.95,"low":61,"open":61.15,"volume":17947400},{"timestamp":1711546200,"date":"2024-03-27","index":11909,"close":62.75,"high":62.76,"low":61.72,"open":62.03,"volume":16684400},{"timestamp":1711632600,"date":"2024-03-28","index":11910,"close":63.24,"high":63.37,"low":62.58,"open":62.73,"volume":19012000},{"timestamp":1711978200,"date":"2024-04-01","index":11911,"close":63.46,"high":63.9,"low":63.02,"open":63.6,"volume":14223900},{"timestamp":1712064600,"date":"2024-04-02","index":11912,"close":62.84,"high":63.59,"low":62.65,"open":62.65,"volume":16062000},{"timestamp":1712151000,"date":"2024-04-03","index":11913,"close":61.69,"high":63.39,"low":61.52,"open":62.86,"volume":18079900},{"timestamp":1712237400,"date":"2024-04-04","index":11914,"close":60.91,"high":62.74,"low":60.75,"open":62.15,"volume":13401100}]},{"date":"2024-03-20","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1709649000,"date":"2024-03-05","index":11893,"close":56.26,"high":57.56,"low":55.75,"open":55.75,"volume":19653900},{"timestamp":1709735400,"date":"2024-03-06","index":11894,"close":57.29,"high":57.55,"low":56.01,"open":57.07,"volume":17845000},{"timestamp":1709821800,"date":"2024-03-07","index":11895,"close":57.72,"high":58.12,"low":57.03,"open":57.54,"volume":14720300},{"timestamp":1709908200,"date":"2024-03-08","index":11896,"close":57.51,"high":58.39,"low":57.26,"open":58.04,"volume":13026300},{"timestamp":1710163800,"date":"2024-03-11","index":11897,"close":57.41,"high":57.54,"low":56.63,"open":57.15,"volume":9176900},{"timestamp":1710250200,"date":"2024-03-12","index":11898,"close":57.45,"high":57.93,"low":57.08,"open":57.51,"volume":10954000},{"timestamp":1710336600,"date":"2024-03-13","index":11899,"close":57.76,"high":58.37,"low":57.46,"open":57.5,"volume":12982800},{"timestamp":1710423000,"date":"2024-03-14","index":11900,"close":57.09,"high":58.67,"low":56.64,"open":58.33,"volume":18833600},{"timestamp":1710509400,"date":"2024-03-15","index":11901,"close":57.61,"high":57.75,"low":56.45,"open":56.45,"volume":26160800},{"timestamp":1710768600,"date":"2024-03-18","index":11902,"close":58.63,"high":58.66,"low":57.56,"open":57.85,"volume":13994600},{"timestamp":1710855000,"date":"2024-03-19","index":11903,"close":58.86,"high":59.32,"low":58.54,"open":58.59,"volume":13455300}],"post":[{"timestamp":1710941400,"date":"2024-03-20","index":11904,"close":60.13,"high":60.34,"low":58.46,"open":58.49,"volume":20269900},{"timestamp":1711027800,"date":"2024-03-21","index":11905,"close":61.33,"high":61.55,"low":60.31,"open":60.31,"volume":17892100},{"timestamp":1711114200,"date":"2024-03-22","index":11906,"close":60.82,"high":61.67,"low":60.58,"open":61.04,"volume":16204600},{"timestamp":1711373400,"date":"2024-03-25","index":11907,"close":60.95,"high":61.52,"low":60.58,"open":60.89,"volume":12040300},{"timestamp":1711459800,"date":"2024-03-26","index":11908,"close":61.66,"high":61.95,"low":61,"open":61.15,"volume":17947400},{"timestamp":1711546200,"date":"2024-03-27","index":11909,"close":62.75,"high":62.76,"low":61.72,"open":62.03,"volume":16684400},{"timestamp":1711632600,"date":"2024-03-28","index":11910,"close":63.24,"high":63.37,"low":62.58,"open":62.73,"volume":19012000},{"timestamp":1711978200,"date":"2024-04-01","index":11911,"close":63.46,"high":63.9,"low":63.02,"open":63.6,"volume":14223900},{"timestamp":1712064600,"date":"2024-04-02","index":11912,"close":62.84,"high":63.59,"low":62.65,"open":62.65,"volume":16062000},{"timestamp":1712151000,"date":"2024-04-03","index":11913,"close":61.69,"high":63.39,"low":61.52,"open":62.86,"volume":18079900},{"timestamp":1712237400,"date":"2024-04-04","index":11914,"close":60.91,"high":62.74,"low":60.75,"open":62.15,"volume":13401100}]},{"date":"2024-03-12","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":11887,"close":55.36,"high":56.51,"low":55.34,"open":55.96,"volume":12307100},{"timestamp":1709044200,"date":"2024-02-27","index":11888,"close":55.71,"high":55.92,"low":55.22,"open":55.68,"volume":11039300},{"timestamp":1709130600,"date":"2024-02-28","index":11889,"close":55.05,"high":56.18,"low":54.99,"open":55.52,"volume":13448100},{"timestamp":1709217000,"date":"2024-02-29","index":11890,"close":55.49,"high":55.65,"low":54.64,"open":55.5,"volume":23744600},{"timestamp":1709303400,"date":"2024-03-01","index":11891,"close":55.6,"high":55.95,"low":55.07,"open":55.48,"volume":12431100},{"timestamp":1709562600,"date":"2024-03-04","index":11892,"close":56.14,"high":56.57,"low":55.29,"open":55.41,"volume":14314700},{"timestamp":1709649000,"date":"2024-03-05","index":11893,"close":56.26,"high":57.56,"low":55.75,"open":55.75,"volume":19653900},{"timestamp":1709735400,"date":"2024-03-06","index":11894,"close":57.29,"high":57.55,"low":56.01,"open":57.07,"volume":17845000},{"timestamp":1709821800,"date":"2024-03-07","index":11895,"close":57.72,"high":58.12,"low":57.03,"open":57.54,"volume":14720300},{"timestamp":1709908200,"date":"2024-03-08","index":11896,"close":57.51,"high":58.39,"low":57.26,"open":58.04,"volume":13026300},{"timestamp":1710163800,"date":"2024-03-11","index":11897,"close":57.41,"high":57.54,"low":56.63,"open":57.15,"volume":9176900}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":11898,"close":57.45,"high":57.93,"low":57.08,"open":57.51,"volume":10954000},{"timestamp":1710336600,"date":"2024-03-13","index":11899,"close":57.76,"high":58.37,"low":57.46,"open":57.5,"volume":12982800},{"timestamp":1710423000,"date":"2024-03-14","index":11900,"close":57.09,"high":58.67,"low":56.64,"open":58.33,"volume":18833600},{"timestamp":1710509400,"date":"2024-03-15","index":11901,"close":57.61,"high":57.75,"low":56.45,"open":56.45,"volume":26160800},{"timestamp":1710768600,"date":"2024-03-18","index":11902,"close":58.63,"high":58.66,"low":57.56,"open":57.85,"volume":13994600},{"timestamp":1710855000,"date":"2024-03-19","index":11903,"close":58.86,"high":59.32,"low":58.54,"open":58.59,"volume":13455300},{"timestamp":1710941400,"date":"2024-03-20","index":11904,"close":60.13,"high":60.34,"low":58.46,"open":58.49,"volume":20269900},{"timestamp":1711027800,"date":"2024-03-21","index":11905,"close":61.33,"high":61.55,"low":60.31,"open":60.31,"volume":17892100},{"timestamp":1711114200,"date":"2024-03-22","index":11906,"close":60.82,"high":61.67,"low":60.58,"open":61.04,"volume":16204600},{"timestamp":1711373400,"date":"2024-03-25","index":11907,"close":60.95,"high":61.52,"low":60.58,"open":60.89,"volume":12040300},{"timestamp":1711459800,"date":"2024-03-26","index":11908,"close":61.66,"high":61.95,"low":61,"open":61.15,"volume":17947400}]},{"date":"2024-03-12","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":11887,"close":55.36,"high":56.51,"low":55.34,"open":55.96,"volume":12307100},{"timestamp":1709044200,"date":"2024-02-27","index":11888,"close":55.71,"high":55.92,"low":55.22,"open":55.68,"volume":11039300},{"timestamp":1709130600,"date":"2024-02-28","index":11889,"close":55.05,"high":56.18,"low":54.99,"open":55.52,"volume":13448100},{"timestamp":1709217000,"date":"2024-02-29","index":11890,"close":55.49,"high":55.65,"low":54.64,"open":55.5,"volume":23744600},{"timestamp":1709303400,"date":"2024-03-01","index":11891,"close":55.6,"high":55.95,"low":55.07,"open":55.48,"volume":12431100},{"timestamp":1709562600,"date":"2024-03-04","index":11892,"close":56.14,"high":56.57,"low":55.29,"open":55.41,"volume":14314700},{"timestamp":1709649000,"date":"2024-03-05","index":11893,"close":56.26,"high":57.56,"low":55.75,"open":55.75,"volume":19653900},{"timestamp":1709735400,"date":"2024-03-06","index":11894,"close":57.29,"high":57.55,"low":56.01,"open":57.07,"volume":17845000},{"timestamp":1709821800,"date":"2024-03-07","index":11895,"close":57.72,"high":58.12,"low":57.03,"open":57.54,"volume":14720300},{"timestamp":1709908200,"date":"2024-03-08","index":11896,"close":57.51,"high":58.39,"low":57.26,"open":58.04,"volume":13026300},{"timestamp":1710163800,"date":"2024-03-11","index":11897,"close":57.41,"high":57.54,"low":56.63,"open":57.15,"volume":9176900}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":11898,"close":57.45,"high":57.93,"low":57.08,"open":57.51,"volume":10954000},{"timestamp":1710336600,"date":"2024-03-13","index":11899,"close":57.76,"high":58.37,"low":57.46,"open":57.5,"volume":12982800},{"timestamp":1710423000,"date":"2024-03-14","index":11900,"close":57.09,"high":58.67,"low":56.64,"open":58.33,"volume":18833600},{"timestamp":1710509400,"date":"2024-03-15","index":11901,"close":57.61,"high":57.75,"low":56.45,"open":56.45,"volume":26160800},{"timestamp":1710768600,"date":"2024-03-18","index":11902,"close":58.63,"high":58.66,"low":57.56,"open":57.85,"volume":13994600},{"timestamp":1710855000,"date":"2024-03-19","index":11903,"close":58.86,"high":59.32,"low":58.54,"open":58.59,"volume":13455300},{"timestamp":1710941400,"date":"2024-03-20","index":11904,"close":60.13,"high":60.34,"low":58.46,"open":58.49,"volume":20269900},{"timestamp":1711027800,"date":"2024-03-21","index":11905,"close":61.33,"high":61.55,"low":60.31,"open":60.31,"volume":17892100},{"timestamp":1711114200,"date":"2024-03-22","index":11906,"close":60.82,"high":61.67,"low":60.58,"open":61.04,"volume":16204600},{"timestamp":1711373400,"date":"2024-03-25","index":11907,"close":60.95,"high":61.52,"low":60.58,"open":60.89,"volume":12040300},{"timestamp":1711459800,"date":"2024-03-26","index":11908,"close":61.66,"high":61.95,"low":61,"open":61.15,"volume":17947400}]},{"date":"2024-03-11","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1708698600,"date":"2024-02-23","index":11886,"close":55.93,"high":56.34,"low":55.75,"open":55.99,"volume":11668900},{"timestamp":1708957800,"date":"2024-02-26","index":11887,"close":55.36,"high":56.51,"low":55.34,"open":55.96,"volume":12307100},{"timestamp":1709044200,"date":"2024-02-27","index":11888,"close":55.71,"high":55.92,"low":55.22,"open":55.68,"volume":11039300},{"timestamp":1709130600,"date":"2024-02-28","index":11889,"close":55.05,"high":56.18,"low":54.99,"open":55.52,"volume":13448100},{"timestamp":1709217000,"date":"2024-02-29","index":11890,"close":55.49,"high":55.65,"low":54.64,"open":55.5,"volume":23744600},{"timestamp":1709303400,"date":"2024-03-01","index":11891,"close":55.6,"high":55.95,"low":55.07,"open":55.48,"volume":12431100},{"timestamp":1709562600,"date":"2024-03-04","index":11892,"close":56.14,"high":56.57,"low":55.29,"open":55.41,"volume":14314700},{"timestamp":1709649000,"date":"2024-03-05","index":11893,"close":56.26,"high":57.56,"low":55.75,"open":55.75,"volume":19653900},{"timestamp":1709735400,"date":"2024-03-06","index":11894,"close":57.29,"high":57.55,"low":56.01,"open":57.07,"volume":17845000},{"timestamp":1709821800,"date":"2024-03-07","index":11895,"close":57.72,"high":58.12,"low":57.03,"open":57.54,"volume":14720300},{"timestamp":1709908200,"date":"2024-03-08","index":11896,"close":57.51,"high":58.39,"low":57.26,"open":58.04,"volume":13026300}],"post":[{"timestamp":1710163800,"date":"2024-03-11","index":11897,"close":57.41,"high":57.54,"low":56.63,"open":57.15,"volume":9176900},{"timestamp":1710250200,"date":"2024-03-12","index":11898,"close":57.45,"high":57.93,"low":57.08,"open":57.51,"volume":10954000},{"timestamp":1710336600,"date":"2024-03-13","index":11899,"close":57.76,"high":58.37,"low":57.46,"open":57.5,"volume":12982800},{"timestamp":1710423000,"date":"2024-03-14","index":11900,"close":57.09,"high":58.67,"low":56.64,"open":58.33,"volume":18833600},{"timestamp":1710509400,"date":"2024-03-15","index":11901,"close":57.61,"high":57.75,"low":56.45,"open":56.45,"volume":26160800},{"timestamp":1710768600,"date":"2024-03-18","index":11902,"close":58.63,"high":58.66,"low":57.56,"open":57.85,"volume":13994600},{"timestamp":1710855000,"date":"2024-03-19","index":11903,"close":58.86,"high":59.32,"low":58.54,"open":58.59,"volume":13455300},{"timestamp":1710941400,"date":"2024-03-20","index":11904,"close":60.13,"high":60.34,"low":58.46,"open":58.49,"volume":20269900},{"timestamp":1711027800,"date":"2024-03-21","index":11905,"close":61.33,"high":61.55,"low":60.31,"open":60.31,"volume":17892100},{"timestamp":1711114200,"date":"2024-03-22","index":11906,"close":60.82,"high":61.67,"low":60.58,"open":61.04,"volume":16204600},{"timestamp":1711373400,"date":"2024-03-25","index":11907,"close":60.95,"high":61.52,"low":60.58,"open":60.89,"volume":12040300}]},{"date":"2024-03-07","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1708525800,"date":"2024-02-21","index":11884,"close":55.33,"high":55.46,"low":54.98,"open":55.26,"volume":9321800},{"timestamp":1708612200,"date":"2024-02-22","index":11885,"close":55.9,"high":56.47,"low":55.41,"open":55.44,"volume":12904800},{"timestamp":1708698600,"date":"2024-02-23","index":11886,"close":55.93,"high":56.34,"low":55.75,"open":55.99,"volume":11668900},{"timestamp":1708957800,"date":"2024-02-26","index":11887,"close":55.36,"high":56.51,"low":55.34,"open":55.96,"volume":12307100},{"timestamp":1709044200,"date":"2024-02-27","index":11888,"close":55.71,"high":55.92,"low":55.22,"open":55.68,"volume":11039300},{"timestamp":1709130600,"date":"2024-02-28","index":11889,"close":55.05,"high":56.18,"low":54.99,"open":55.52,"volume":13448100},{"timestamp":1709217000,"date":"2024-02-29","index":11890,"close":55.49,"high":55.65,"low":54.64,"open":55.5,"volume":23744600},{"timestamp":1709303400,"date":"2024-03-01","index":11891,"close":55.6,"high":55.95,"low":55.07,"open":55.48,"volume":12431100},{"timestamp":1709562600,"date":"2024-03-04","index":11892,"close":56.14,"high":56.57,"low":55.29,"open":55.41,"volume":14314700},{"timestamp":1709649000,"date":"2024-03-05","index":11893,"close":56.26,"high":57.56,"low":55.75,"open":55.75,"volume":19653900},{"timestamp":1709735400,"date":"2024-03-06","index":11894,"close":57.29,"high":57.55,"low":56.01,"open":57.07,"volume":17845000}],"post":[{"timestamp":1709821800,"date":"2024-03-07","index":11895,"close":57.72,"high":58.12,"low":57.03,"open":57.54,"volume":14720300},{"timestamp":1709908200,"date":"2024-03-08","index":11896,"close":57.51,"high":58.39,"low":57.26,"open":58.04,"volume":13026300},{"timestamp":1710163800,"date":"2024-03-11","index":11897,"close":57.41,"high":57.54,"low":56.63,"open":57.15,"volume":9176900},{"timestamp":1710250200,"date":"2024-03-12","index":11898,"close":57.45,"high":57.93,"low":57.08,"open":57.51,"volume":10954000},{"timestamp":1710336600,"date":"2024-03-13","index":11899,"close":57.76,"high":58.37,"low":57.46,"open":57.5,"volume":12982800},{"timestamp":1710423000,"date":"2024-03-14","index":11900,"close":57.09,"high":58.67,"low":56.64,"open":58.33,"volume":18833600},{"timestamp":1710509400,"date":"2024-03-15","index":11901,"close":57.61,"high":57.75,"low":56.45,"open":56.45,"volume":26160800},{"timestamp":1710768600,"date":"2024-03-18","index":11902,"close":58.63,"high":58.66,"low":57.56,"open":57.85,"volume":13994600},{"timestamp":1710855000,"date":"2024-03-19","index":11903,"close":58.86,"high":59.32,"low":58.54,"open":58.59,"volume":13455300},{"timestamp":1710941400,"date":"2024-03-20","index":11904,"close":60.13,"high":60.34,"low":58.46,"open":58.49,"volume":20269900},{"timestamp":1711027800,"date":"2024-03-21","index":11905,"close":61.33,"high":61.55,"low":60.31,"open":60.31,"volume":17892100}]},{"date":"2024-03-07","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1708525800,"date":"2024-02-21","index":11884,"close":55.33,"high":55.46,"low":54.98,"open":55.26,"volume":9321800},{"timestamp":1708612200,"date":"2024-02-22","index":11885,"close":55.9,"high":56.47,"low":55.41,"open":55.44,"volume":12904800},{"timestamp":1708698600,"date":"2024-02-23","index":11886,"close":55.93,"high":56.34,"low":55.75,"open":55.99,"volume":11668900},{"timestamp":1708957800,"date":"2024-02-26","index":11887,"close":55.36,"high":56.51,"low":55.34,"open":55.96,"volume":12307100},{"timestamp":1709044200,"date":"2024-02-27","index":11888,"close":55.71,"high":55.92,"low":55.22,"open":55.68,"volume":11039300},{"timestamp":1709130600,"date":"2024-02-28","index":11889,"close":55.05,"high":56.18,"low":54.99,"open":55.52,"volume":13448100},{"timestamp":1709217000,"date":"2024-02-29","index":11890,"close":55.49,"high":55.65,"low":54.64,"open":55.5,"volume":23744600},{"timestamp":1709303400,"date":"2024-03-01","index":11891,"close":55.6,"high":55.95,"low":55.07,"open":55.48,"volume":12431100},{"timestamp":1709562600,"date":"2024-03-04","index":11892,"close":56.14,"high":56.57,"low":55.29,"open":55.41,"volume":14314700},{"timestamp":1709649000,"date":"2024-03-05","index":11893,"close":56.26,"high":57.56,"low":55.75,"open":55.75,"volume":19653900},{"timestamp":1709735400,"date":"2024-03-06","index":11894,"close":57.29,"high":57.55,"low":56.01,"open":57.07,"volume":17845000}],"post":[{"timestamp":1709821800,"date":"2024-03-07","index":11895,"close":57.72,"high":58.12,"low":57.03,"open":57.54,"volume":14720300},{"timestamp":1709908200,"date":"2024-03-08","index":11896,"close":57.51,"high":58.39,"low":57.26,"open":58.04,"volume":13026300},{"timestamp":1710163800,"date":"2024-03-11","index":11897,"close":57.41,"high":57.54,"low":56.63,"open":57.15,"volume":9176900},{"timestamp":1710250200,"date":"2024-03-12","index":11898,"close":57.45,"high":57.93,"low":57.08,"open":57.51,"volume":10954000},{"timestamp":1710336600,"date":"2024-03-13","index":11899,"close":57.76,"high":58.37,"low":57.46,"open":57.5,"volume":12982800},{"timestamp":1710423000,"date":"2024-03-14","index":11900,"close":57.09,"high":58.67,"low":56.64,"open":58.33,"volume":18833600},{"timestamp":1710509400,"date":"2024-03-15","index":11901,"close":57.61,"high":57.75,"low":56.45,"open":56.45,"volume":26160800},{"timestamp":1710768600,"date":"2024-03-18","index":11902,"close":58.63,"high":58.66,"low":57.56,"open":57.85,"volume":13994600},{"timestamp":1710855000,"date":"2024-03-19","index":11903,"close":58.86,"high":59.32,"low":58.54,"open":58.59,"volume":13455300},{"timestamp":1710941400,"date":"2024-03-20","index":11904,"close":60.13,"high":60.34,"low":58.46,"open":58.49,"volume":20269900},{"timestamp":1711027800,"date":"2024-03-21","index":11905,"close":61.33,"high":61.55,"low":60.31,"open":60.31,"volume":17892100}]},{"date":"2024-03-05","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":11882,"close":54.85,"high":55.2,"low":54.55,"open":54.96,"volume":11513000},{"timestamp":1708439400,"date":"2024-02-20","index":11883,"close":55.42,"high":55.66,"low":54.36,"open":54.58,"volume":16537900},{"timestamp":1708525800,"date":"2024-02-21","index":11884,"close":55.33,"high":55.46,"low":54.98,"open":55.26,"volume":9321800},{"timestamp":1708612200,"date":"2024-02-22","index":11885,"close":55.9,"high":56.47,"low":55.41,"open":55.44,"volume":12904800},{"timestamp":1708698600,"date":"2024-02-23","index":11886,"close":55.93,"high":56.34,"low":55.75,"open":55.99,"volume":11668900},{"timestamp":1708957800,"date":"2024-02-26","index":11887,"close":55.36,"high":56.51,"low":55.34,"open":55.96,"volume":12307100},{"timestamp":1709044200,"date":"2024-02-27","index":11888,"close":55.71,"high":55.92,"low":55.22,"open":55.68,"volume":11039300},{"timestamp":1709130600,"date":"2024-02-28","index":11889,"close":55.05,"high":56.18,"low":54.99,"open":55.52,"volume":13448100},{"timestamp":1709217000,"date":"2024-02-29","index":11890,"close":55.49,"high":55.65,"low":54.64,"open":55.5,"volume":23744600},{"timestamp":1709303400,"date":"2024-03-01","index":11891,"close":55.6,"high":55.95,"low":55.07,"open":55.48,"volume":12431100},{"timestamp":1709562600,"date":"2024-03-04","index":11892,"close":56.14,"high":56.57,"low":55.29,"open":55.41,"volume":14314700}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":11893,"close":56.26,"high":57.56,"low":55.75,"open":55.75,"volume":19653900},{"timestamp":1709735400,"date":"2024-03-06","index":11894,"close":57.29,"high":57.55,"low":56.01,"open":57.07,"volume":17845000},{"timestamp":1709821800,"date":"2024-03-07","index":11895,"close":57.72,"high":58.12,"low":57.03,"open":57.54,"volume":14720300},{"timestamp":1709908200,"date":"2024-03-08","index":11896,"close":57.51,"high":58.39,"low":57.26,"open":58.04,"volume":13026300},{"timestamp":1710163800,"date":"2024-03-11","index":11897,"close":57.41,"high":57.54,"low":56.63,"open":57.15,"volume":9176900},{"timestamp":1710250200,"date":"2024-03-12","index":11898,"close":57.45,"high":57.93,"low":57.08,"open":57.51,"volume":10954000},{"timestamp":1710336600,"date":"2024-03-13","index":11899,"close":57.76,"high":58.37,"low":57.46,"open":57.5,"volume":12982800},{"timestamp":1710423000,"date":"2024-03-14","index":11900,"close":57.09,"high":58.67,"low":56.64,"open":58.33,"volume":18833600},{"timestamp":1710509400,"date":"2024-03-15","index":11901,"close":57.61,"high":57.75,"low":56.45,"open":56.45,"volume":26160800},{"timestamp":1710768600,"date":"2024-03-18","index":11902,"close":58.63,"high":58.66,"low":57.56,"open":57.85,"volume":13994600},{"timestamp":1710855000,"date":"2024-03-19","index":11903,"close":58.86,"high":59.32,"low":58.54,"open":58.59,"volume":13455300}]},{"date":"2024-03-04","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1708007400,"date":"2024-02-15","index":11881,"close":55.21,"high":55.48,"low":54.14,"open":54.22,"volume":16865000},{"timestamp":1708093800,"date":"2024-02-16","index":11882,"close":54.85,"high":55.2,"low":54.55,"open":54.96,"volume":11513000},{"timestamp":1708439400,"date":"2024-02-20","index":11883,"close":55.42,"high":55.66,"low":54.36,"open":54.58,"volume":16537900},{"timestamp":1708525800,"date":"2024-02-21","index":11884,"close":55.33,"high":55.46,"low":54.98,"open":55.26,"volume":9321800},{"timestamp":1708612200,"date":"2024-02-22","index":11885,"close":55.9,"high":56.47,"low":55.41,"open":55.44,"volume":12904800},{"timestamp":1708698600,"date":"2024-02-23","index":11886,"close":55.93,"high":56.34,"low":55.75,"open":55.99,"volume":11668900},{"timestamp":1708957800,"date":"2024-02-26","index":11887,"close":55.36,"high":56.51,"low":55.34,"open":55.96,"volume":12307100},{"timestamp":1709044200,"date":"2024-02-27","index":11888,"close":55.71,"high":55.92,"low":55.22,"open":55.68,"volume":11039300},{"timestamp":1709130600,"date":"2024-02-28","index":11889,"close":55.05,"high":56.18,"low":54.99,"open":55.52,"volume":13448100},{"timestamp":1709217000,"date":"2024-02-29","index":11890,"close":55.49,"high":55.65,"low":54.64,"open":55.5,"volume":23744600},{"timestamp":1709303400,"date":"2024-03-01","index":11891,"close":55.6,"high":55.95,"low":55.07,"open":55.48,"volume":12431100}],"post":[{"timestamp":1709562600,"date":"2024-03-04","index":11892,"close":56.14,"high":56.57,"low":55.29,"open":55.41,"volume":14314700},{"timestamp":1709649000,"date":"2024-03-05","index":11893,"close":56.26,"high":57.56,"low":55.75,"open":55.75,"volume":19653900},{"timestamp":1709735400,"date":"2024-03-06","index":11894,"close":57.29,"high":57.55,"low":56.01,"open":57.07,"volume":17845000},{"timestamp":1709821800,"date":"2024-03-07","index":11895,"close":57.72,"high":58.12,"low":57.03,"open":57.54,"volume":14720300},{"timestamp":1709908200,"date":"2024-03-08","index":11896,"close":57.51,"high":58.39,"low":57.26,"open":58.04,"volume":13026300},{"timestamp":1710163800,"date":"2024-03-11","index":11897,"close":57.41,"high":57.54,"low":56.63,"open":57.15,"volume":9176900},{"timestamp":1710250200,"date":"2024-03-12","index":11898,"close":57.45,"high":57.93,"low":57.08,"open":57.51,"volume":10954000},{"timestamp":1710336600,"date":"2024-03-13","index":11899,"close":57.76,"high":58.37,"low":57.46,"open":57.5,"volume":12982800},{"timestamp":1710423000,"date":"2024-03-14","index":11900,"close":57.09,"high":58.67,"low":56.64,"open":58.33,"volume":18833600},{"timestamp":1710509400,"date":"2024-03-15","index":11901,"close":57.61,"high":57.75,"low":56.45,"open":56.45,"volume":26160800},{"timestamp":1710768600,"date":"2024-03-18","index":11902,"close":58.63,"high":58.66,"low":57.56,"open":57.85,"volume":13994600}]},{"date":"2024-03-03","estimated":0.74,"reported":0.77,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-02-28","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1707748200,"date":"2024-02-12","index":11878,"close":53.92,"high":54.54,"low":53,"open":53.57,"volume":17162300},{"timestamp":1707834600,"date":"2024-02-13","index":11879,"close":52.76,"high":53.46,"low":52.24,"open":53.29,"volume":17672100},{"timestamp":1707921000,"date":"2024-02-14","index":11880,"close":53.98,"high":54.1,"low":53.59,"open":53.64,"volume":14891900},{"timestamp":1708007400,"date":"2024-02-15","index":11881,"close":55.21,"high":55.48,"low":54.14,"open":54.22,"volume":16865000},{"timestamp":1708093800,"date":"2024-02-16","index":11882,"close":54.85,"high":55.2,"low":54.55,"open":54.96,"volume":11513000},{"timestamp":1708439400,"date":"2024-02-20","index":11883,"close":55.42,"high":55.66,"low":54.36,"open":54.58,"volume":16537900},{"timestamp":1708525800,"date":"2024-02-21","index":11884,"close":55.33,"high":55.46,"low":54.98,"open":55.26,"volume":9321800},{"timestamp":1708612200,"date":"2024-02-22","index":11885,"close":55.9,"high":56.47,"low":55.41,"open":55.44,"volume":12904800},{"timestamp":1708698600,"date":"2024-02-23","index":11886,"close":55.93,"high":56.34,"low":55.75,"open":55.99,"volume":11668900},{"timestamp":1708957800,"date":"2024-02-26","index":11887,"close":55.36,"high":56.51,"low":55.34,"open":55.96,"volume":12307100},{"timestamp":1709044200,"date":"2024-02-27","index":11888,"close":55.71,"high":55.92,"low":55.22,"open":55.68,"volume":11039300}],"post":[{"timestamp":1709130600,"date":"2024-02-28","index":11889,"close":55.05,"high":56.18,"low":54.99,"open":55.52,"volume":13448100},{"timestamp":1709217000,"date":"2024-02-29","index":11890,"close":55.49,"high":55.65,"low":54.64,"open":55.5,"volume":23744600},{"timestamp":1709303400,"date":"2024-03-01","index":11891,"close":55.6,"high":55.95,"low":55.07,"open":55.48,"volume":12431100},{"timestamp":1709562600,"date":"2024-03-04","index":11892,"close":56.14,"high":56.57,"low":55.29,"open":55.41,"volume":14314700},{"timestamp":1709649000,"date":"2024-03-05","index":11893,"close":56.26,"high":57.56,"low":55.75,"open":55.75,"volume":19653900},{"timestamp":1709735400,"date":"2024-03-06","index":11894,"close":57.29,"high":57.55,"low":56.01,"open":57.07,"volume":17845000},{"timestamp":1709821800,"date":"2024-03-07","index":11895,"close":57.72,"high":58.12,"low":57.03,"open":57.54,"volume":14720300},{"timestamp":1709908200,"date":"2024-03-08","index":11896,"close":57.51,"high":58.39,"low":57.26,"open":58.04,"volume":13026300},{"timestamp":1710163800,"date":"2024-03-11","index":11897,"close":57.41,"high":57.54,"low":56.63,"open":57.15,"volume":9176900},{"timestamp":1710250200,"date":"2024-03-12","index":11898,"close":57.45,"high":57.93,"low":57.08,"open":57.51,"volume":10954000},{"timestamp":1710336600,"date":"2024-03-13","index":11899,"close":57.76,"high":58.37,"low":57.46,"open":57.5,"volume":12982800}]},{"date":"2024-02-27","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1707489000,"date":"2024-02-09","index":11877,"close":53.99,"high":54.44,"low":53.53,"open":54.29,"volume":13843300},{"timestamp":1707748200,"date":"2024-02-12","index":11878,"close":53.92,"high":54.54,"low":53,"open":53.57,"volume":17162300},{"timestamp":1707834600,"date":"2024-02-13","index":11879,"close":52.76,"high":53.46,"low":52.24,"open":53.29,"volume":17672100},{"timestamp":1707921000,"date":"2024-02-14","index":11880,"close":53.98,"high":54.1,"low":53.59,"open":53.64,"volume":14891900},{"timestamp":1708007400,"date":"2024-02-15","index":11881,"close":55.21,"high":55.48,"low":54.14,"open":54.22,"volume":16865000},{"timestamp":1708093800,"date":"2024-02-16","index":11882,"close":54.85,"high":55.2,"low":54.55,"open":54.96,"volume":11513000},{"timestamp":1708439400,"date":"2024-02-20","index":11883,"close":55.42,"high":55.66,"low":54.36,"open":54.58,"volume":16537900},{"timestamp":1708525800,"date":"2024-02-21","index":11884,"close":55.33,"high":55.46,"low":54.98,"open":55.26,"volume":9321800},{"timestamp":1708612200,"date":"2024-02-22","index":11885,"close":55.9,"high":56.47,"low":55.41,"open":55.44,"volume":12904800},{"timestamp":1708698600,"date":"2024-02-23","index":11886,"close":55.93,"high":56.34,"low":55.75,"open":55.99,"volume":11668900},{"timestamp":1708957800,"date":"2024-02-26","index":11887,"close":55.36,"high":56.51,"low":55.34,"open":55.96,"volume":12307100}],"post":[{"timestamp":1709044200,"date":"2024-02-27","index":11888,"close":55.71,"high":55.92,"low":55.22,"open":55.68,"volume":11039300},{"timestamp":1709130600,"date":"2024-02-28","index":11889,"close":55.05,"high":56.18,"low":54.99,"open":55.52,"volume":13448100},{"timestamp":1709217000,"date":"2024-02-29","index":11890,"close":55.49,"high":55.65,"low":54.64,"open":55.5,"volume":23744600},{"timestamp":1709303400,"date":"2024-03-01","index":11891,"close":55.6,"high":55.95,"low":55.07,"open":55.48,"volume":12431100},{"timestamp":1709562600,"date":"2024-03-04","index":11892,"close":56.14,"high":56.57,"low":55.29,"open":55.41,"volume":14314700},{"timestamp":1709649000,"date":"2024-03-05","index":11893,"close":56.26,"high":57.56,"low":55.75,"open":55.75,"volume":19653900},{"timestamp":1709735400,"date":"2024-03-06","index":11894,"close":57.29,"high":57.55,"low":56.01,"open":57.07,"volume":17845000},{"timestamp":1709821800,"date":"2024-03-07","index":11895,"close":57.72,"high":58.12,"low":57.03,"open":57.54,"volume":14720300},{"timestamp":1709908200,"date":"2024-03-08","index":11896,"close":57.51,"high":58.39,"low":57.26,"open":58.04,"volume":13026300},{"timestamp":1710163800,"date":"2024-03-11","index":11897,"close":57.41,"high":57.54,"low":56.63,"open":57.15,"volume":9176900},{"timestamp":1710250200,"date":"2024-03-12","index":11898,"close":57.45,"high":57.93,"low":57.08,"open":57.51,"volume":10954000}]},{"date":"2024-02-21","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1707143400,"date":"2024-02-05","index":11873,"close":54.5,"high":55.14,"low":54.11,"open":54.94,"volume":14040600},{"timestamp":1707229800,"date":"2024-02-06","index":11874,"close":54.35,"high":54.97,"low":54.11,"open":54.38,"volume":14832700},{"timestamp":1707316200,"date":"2024-02-07","index":11875,"close":54.54,"high":54.7,"low":53.77,"open":54.5,"volume":13383300},{"timestamp":1707402600,"date":"2024-02-08","index":11876,"close":54.29,"high":54.49,"low":53.59,"open":54.18,"volume":15822200},{"timestamp":1707489000,"date":"2024-02-09","index":11877,"close":53.99,"high":54.44,"low":53.53,"open":54.29,"volume":13843300},{"timestamp":1707748200,"date":"2024-02-12","index":11878,"close":53.92,"high":54.54,"low":53,"open":53.57,"volume":17162300},{"timestamp":1707834600,"date":"2024-02-13","index":11879,"close":52.76,"high":53.46,"low":52.24,"open":53.29,"volume":17672100},{"timestamp":1707921000,"date":"2024-02-14","index":11880,"close":53.98,"high":54.1,"low":53.59,"open":53.64,"volume":14891900},{"timestamp":1708007400,"date":"2024-02-15","index":11881,"close":55.21,"high":55.48,"low":54.14,"open":54.22,"volume":16865000},{"timestamp":1708093800,"date":"2024-02-16","index":11882,"close":54.85,"high":55.2,"low":54.55,"open":54.96,"volume":11513000},{"timestamp":1708439400,"date":"2024-02-20","index":11883,"close":55.42,"high":55.66,"low":54.36,"open":54.58,"volume":16537900}],"post":[{"timestamp":1708525800,"date":"2024-02-21","index":11884,"close":55.33,"high":55.46,"low":54.98,"open":55.26,"volume":9321800},{"timestamp":1708612200,"date":"2024-02-22","index":11885,"close":55.9,"high":56.47,"low":55.41,"open":55.44,"volume":12904800},{"timestamp":1708698600,"date":"2024-02-23","index":11886,"close":55.93,"high":56.34,"low":55.75,"open":55.99,"volume":11668900},{"timestamp":1708957800,"date":"2024-02-26","index":11887,"close":55.36,"high":56.51,"low":55.34,"open":55.96,"volume":12307100},{"timestamp":1709044200,"date":"2024-02-27","index":11888,"close":55.71,"high":55.92,"low":55.22,"open":55.68,"volume":11039300},{"timestamp":1709130600,"date":"2024-02-28","index":11889,"close":55.05,"high":56.18,"low":54.99,"open":55.52,"volume":13448100},{"timestamp":1709217000,"date":"2024-02-29","index":11890,"close":55.49,"high":55.65,"low":54.64,"open":55.5,"volume":23744600},{"timestamp":1709303400,"date":"2024-03-01","index":11891,"close":55.6,"high":55.95,"low":55.07,"open":55.48,"volume":12431100},{"timestamp":1709562600,"date":"2024-03-04","index":11892,"close":56.14,"high":56.57,"low":55.29,"open":55.41,"volume":14314700},{"timestamp":1709649000,"date":"2024-03-05","index":11893,"close":56.26,"high":57.56,"low":55.75,"open":55.75,"volume":19653900},{"timestamp":1709735400,"date":"2024-03-06","index":11894,"close":57.29,"high":57.55,"low":56.01,"open":57.07,"volume":17845000}]},{"date":"2024-02-20","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1706884200,"date":"2024-02-02","index":11872,"close":55.54,"high":55.98,"low":54.99,"open":55.6,"volume":19269000},{"timestamp":1707143400,"date":"2024-02-05","index":11873,"close":54.5,"high":55.14,"low":54.11,"open":54.94,"volume":14040600},{"timestamp":1707229800,"date":"2024-02-06","index":11874,"close":54.35,"high":54.97,"low":54.11,"open":54.38,"volume":14832700},{"timestamp":1707316200,"date":"2024-02-07","index":11875,"close":54.54,"high":54.7,"low":53.77,"open":54.5,"volume":13383300},{"timestamp":1707402600,"date":"2024-02-08","index":11876,"close":54.29,"high":54.49,"low":53.59,"open":54.18,"volume":15822200},{"timestamp":1707489000,"date":"2024-02-09","index":11877,"close":53.99,"high":54.44,"low":53.53,"open":54.29,"volume":13843300},{"timestamp":1707748200,"date":"2024-02-12","index":11878,"close":53.92,"high":54.54,"low":53,"open":53.57,"volume":17162300},{"timestamp":1707834600,"date":"2024-02-13","index":11879,"close":52.76,"high":53.46,"low":52.24,"open":53.29,"volume":17672100},{"timestamp":1707921000,"date":"2024-02-14","index":11880,"close":53.98,"high":54.1,"low":53.59,"open":53.64,"volume":14891900},{"timestamp":1708007400,"date":"2024-02-15","index":11881,"close":55.21,"high":55.48,"low":54.14,"open":54.22,"volume":16865000},{"timestamp":1708093800,"date":"2024-02-16","index":11882,"close":54.85,"high":55.2,"low":54.55,"open":54.96,"volume":11513000}],"post":[{"timestamp":1708439400,"date":"2024-02-20","index":11883,"close":55.42,"high":55.66,"low":54.36,"open":54.58,"volume":16537900},{"timestamp":1708525800,"date":"2024-02-21","index":11884,"close":55.33,"high":55.46,"low":54.98,"open":55.26,"volume":9321800},{"timestamp":1708612200,"date":"2024-02-22","index":11885,"close":55.9,"high":56.47,"low":55.41,"open":55.44,"volume":12904800},{"timestamp":1708698600,"date":"2024-02-23","index":11886,"close":55.93,"high":56.34,"low":55.75,"open":55.99,"volume":11668900},{"timestamp":1708957800,"date":"2024-02-26","index":11887,"close":55.36,"high":56.51,"low":55.34,"open":55.96,"volume":12307100},{"timestamp":1709044200,"date":"2024-02-27","index":11888,"close":55.71,"high":55.92,"low":55.22,"open":55.68,"volume":11039300},{"timestamp":1709130600,"date":"2024-02-28","index":11889,"close":55.05,"high":56.18,"low":54.99,"open":55.52,"volume":13448100},{"timestamp":1709217000,"date":"2024-02-29","index":11890,"close":55.49,"high":55.65,"low":54.64,"open":55.5,"volume":23744600},{"timestamp":1709303400,"date":"2024-03-01","index":11891,"close":55.6,"high":55.95,"low":55.07,"open":55.48,"volume":12431100},{"timestamp":1709562600,"date":"2024-03-04","index":11892,"close":56.14,"high":56.57,"low":55.29,"open":55.41,"volume":14314700},{"timestamp":1709649000,"date":"2024-03-05","index":11893,"close":56.26,"high":57.56,"low":55.75,"open":55.75,"volume":19653900}]},{"date":"2024-02-20","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1706884200,"date":"2024-02-02","index":11872,"close":55.54,"high":55.98,"low":54.99,"open":55.6,"volume":19269000},{"timestamp":1707143400,"date":"2024-02-05","index":11873,"close":54.5,"high":55.14,"low":54.11,"open":54.94,"volume":14040600},{"timestamp":1707229800,"date":"2024-02-06","index":11874,"close":54.35,"high":54.97,"low":54.11,"open":54.38,"volume":14832700},{"timestamp":1707316200,"date":"2024-02-07","index":11875,"close":54.54,"high":54.7,"low":53.77,"open":54.5,"volume":13383300},{"timestamp":1707402600,"date":"2024-02-08","index":11876,"close":54.29,"high":54.49,"low":53.59,"open":54.18,"volume":15822200},{"timestamp":1707489000,"date":"2024-02-09","index":11877,"close":53.99,"high":54.44,"low":53.53,"open":54.29,"volume":13843300},{"timestamp":1707748200,"date":"2024-02-12","index":11878,"close":53.92,"high":54.54,"low":53,"open":53.57,"volume":17162300},{"timestamp":1707834600,"date":"2024-02-13","index":11879,"close":52.76,"high":53.46,"low":52.24,"open":53.29,"volume":17672100},{"timestamp":1707921000,"date":"2024-02-14","index":11880,"close":53.98,"high":54.1,"low":53.59,"open":53.64,"volume":14891900},{"timestamp":1708007400,"date":"2024-02-15","index":11881,"close":55.21,"high":55.48,"low":54.14,"open":54.22,"volume":16865000},{"timestamp":1708093800,"date":"2024-02-16","index":11882,"close":54.85,"high":55.2,"low":54.55,"open":54.96,"volume":11513000}],"post":[{"timestamp":1708439400,"date":"2024-02-20","index":11883,"close":55.42,"high":55.66,"low":54.36,"open":54.58,"volume":16537900},{"timestamp":1708525800,"date":"2024-02-21","index":11884,"close":55.33,"high":55.46,"low":54.98,"open":55.26,"volume":9321800},{"timestamp":1708612200,"date":"2024-02-22","index":11885,"close":55.9,"high":56.47,"low":55.41,"open":55.44,"volume":12904800},{"timestamp":1708698600,"date":"2024-02-23","index":11886,"close":55.93,"high":56.34,"low":55.75,"open":55.99,"volume":11668900},{"timestamp":1708957800,"date":"2024-02-26","index":11887,"close":55.36,"high":56.51,"low":55.34,"open":55.96,"volume":12307100},{"timestamp":1709044200,"date":"2024-02-27","index":11888,"close":55.71,"high":55.92,"low":55.22,"open":55.68,"volume":11039300},{"timestamp":1709130600,"date":"2024-02-28","index":11889,"close":55.05,"high":56.18,"low":54.99,"open":55.52,"volume":13448100},{"timestamp":1709217000,"date":"2024-02-29","index":11890,"close":55.49,"high":55.65,"low":54.64,"open":55.5,"volume":23744600},{"timestamp":1709303400,"date":"2024-03-01","index":11891,"close":55.6,"high":55.95,"low":55.07,"open":55.48,"volume":12431100},{"timestamp":1709562600,"date":"2024-03-04","index":11892,"close":56.14,"high":56.57,"low":55.29,"open":55.41,"volume":14314700},{"timestamp":1709649000,"date":"2024-03-05","index":11893,"close":56.26,"high":57.56,"low":55.75,"open":55.75,"volume":19653900}]},{"date":"2024-01-12","estimated":0.81,"reported":0.84,"pre":[{"timestamp":1703687400,"date":"2023-12-27","index":11847,"close":51.46,"high":51.58,"low":50.93,"open":51.14,"volume":9901300},{"timestamp":1703773800,"date":"2023-12-28","index":11848,"close":51.52,"high":51.8,"low":51.4,"open":51.4,"volume":10218500},{"timestamp":1703860200,"date":"2023-12-29","index":11849,"close":51.44,"high":51.61,"low":51.22,"open":51.56,"volume":13147900},{"timestamp":1704205800,"date":"2024-01-02","index":11850,"close":53.04,"high":53.15,"low":51.19,"open":51.3,"volume":24784900},{"timestamp":1704292200,"date":"2024-01-03","index":11851,"close":53.64,"high":54.37,"low":52.23,"open":53.25,"volume":30897600},{"timestamp":1704378600,"date":"2024-01-04","index":11852,"close":53.77,"high":54.75,"low":53.66,"open":53.92,"volume":23714300},{"timestamp":1704465000,"date":"2024-01-05","index":11853,"close":54.33,"high":54.67,"low":53.89,"open":54.03,"volume":17776500},{"timestamp":1704724200,"date":"2024-01-08","index":11854,"close":54.01,"high":54.09,"low":53.02,"open":53.99,"volume":17359500},{"timestamp":1704810600,"date":"2024-01-09","index":11855,"close":53.48,"high":53.91,"low":53.27,"open":53.85,"volume":17237400},{"timestamp":1704897000,"date":"2024-01-10","index":11856,"close":53.02,"high":53.22,"low":52.61,"open":53.05,"volume":16532700},{"timestamp":1704983400,"date":"2024-01-11","index":11857,"close":52.08,"high":52.14,"low":51.26,"open":51.84,"volume":25444400}],"post":[{"timestamp":1705069800,"date":"2024-01-12","index":11858,"close":52.62,"high":53.85,"low":51.27,"open":52.3,"volume":37900600},{"timestamp":1705415400,"date":"2024-01-16","index":11859,"close":51.87,"high":52.22,"low":50.87,"open":51.78,"volume":21209400},{"timestamp":1705501800,"date":"2024-01-17","index":11860,"close":51.36,"high":51.69,"low":51,"open":51.11,"volume":17393500},{"timestamp":1705588200,"date":"2024-01-18","index":11861,"close":51.11,"high":51.58,"low":50.51,"open":51.45,"volume":15788100},{"timestamp":1705674600,"date":"2024-01-19","index":11862,"close":51.52,"high":51.68,"low":50.62,"open":51.12,"volume":18200500},{"timestamp":1705933800,"date":"2024-01-22","index":11863,"close":52.84,"high":53.1,"low":51.95,"open":51.99,"volume":21573200},{"timestamp":1706020200,"date":"2024-01-23","index":11864,"close":53.3,"high":53.41,"low":52.59,"open":52.91,"volume":12962500},{"timestamp":1706106600,"date":"2024-01-24","index":11865,"close":53.26,"high":53.65,"low":52.99,"open":53.54,"volume":14402200},{"timestamp":1706193000,"date":"2024-01-25","index":11866,"close":53.73,"high":53.77,"low":53.04,"open":53.4,"volume":15634000},{"timestamp":1706279400,"date":"2024-01-26","index":11867,"close":53.67,"high":53.99,"low":53.61,"open":53.86,"volume":14041200},{"timestamp":1706538600,"date":"2024-01-29","index":11868,"close":54.11,"high":54.23,"low":53.44,"open":53.47,"volume":12158300}]},{"date":"2023-10-13","estimated":1.21,"reported":1.52,"pre":[{"timestamp":1695907800,"date":"2023-09-28","index":11785,"close":41.2,"high":41.35,"low":40.41,"open":40.48,"volume":14409800},{"timestamp":1695994200,"date":"2023-09-29","index":11786,"close":41.13,"high":41.89,"low":40.92,"open":41.45,"volume":16905600},{"timestamp":1696253400,"date":"2023-10-02","index":11787,"close":40.5,"high":41.05,"low":40.29,"open":40.99,"volume":16178900},{"timestamp":1696339800,"date":"2023-10-03","index":11788,"close":39.86,"high":40.54,"low":39.59,"open":40.2,"volume":19283400},{"timestamp":1696426200,"date":"2023-10-04","index":11789,"close":39.81,"high":39.93,"low":39.14,"open":39.69,"volume":23342000},{"timestamp":1696512600,"date":"2023-10-05","index":11790,"close":39.88,"high":39.88,"low":39.19,"open":39.62,"volume":18734100},{"timestamp":1696599000,"date":"2023-10-06","index":11791,"close":40.57,"high":40.85,"low":39.51,"open":39.68,"volume":17072400},{"timestamp":1696858200,"date":"2023-10-09","index":11792,"close":40.74,"high":41.01,"low":39.95,"open":40.18,"volume":14859700},{"timestamp":1696944600,"date":"2023-10-10","index":11793,"close":41.44,"high":41.76,"low":41.14,"open":41.14,"volume":18902100},{"timestamp":1697031000,"date":"2023-10-11","index":11794,"close":41.53,"high":42,"low":41.36,"open":41.64,"volume":12763900},{"timestamp":1697117400,"date":"2023-10-12","index":11795,"close":41.53,"high":41.79,"low":41.12,"open":41.4,"volume":18112500}],"post":[{"timestamp":1697203800,"date":"2023-10-13","index":11796,"close":41.43,"high":43.32,"low":41.35,"open":42.96,"volume":32082900},{"timestamp":1697463000,"date":"2023-10-16","index":11797,"close":40.95,"high":42,"low":40.53,"open":41.95,"volume":25044200},{"timestamp":1697549400,"date":"2023-10-17","index":11798,"close":41.2,"high":41.67,"low":40.6,"open":40.65,"volume":20258100},{"timestamp":1697635800,"date":"2023-10-18","index":11799,"close":40.47,"high":40.94,"low":40.17,"open":40.94,"volume":23232600},{"timestamp":1697722200,"date":"2023-10-19","index":11800,"close":40.06,"high":40.75,"low":40.03,"open":40.26,"volume":17483300},{"timestamp":1697808600,"date":"2023-10-20","index":11801,"close":39.68,"high":40.24,"low":39.56,"open":39.97,"volume":21387700},{"timestamp":1698067800,"date":"2023-10-23","index":11802,"close":38.89,"high":39.62,"low":38.79,"open":39.58,"volume":21333500},{"timestamp":1698154200,"date":"2023-10-24","index":11803,"close":38.93,"high":39.3,"low":38.74,"open":38.92,"volume":17181000},{"timestamp":1698240600,"date":"2023-10-25","index":11804,"close":38.61,"high":38.85,"low":38.26,"open":38.7,"volume":15570100},{"timestamp":1698327000,"date":"2023-10-26","index":11805,"close":39.34,"high":39.75,"low":38.47,"open":38.5,"volume":25109600},{"timestamp":1698413400,"date":"2023-10-27","index":11806,"close":38.24,"high":39.37,"low":38.17,"open":39.33,"volume":20654700}]},{"date":"2023-07-14","estimated":1.3,"reported":1.37,"pre":[{"timestamp":1687959000,"date":"2023-06-28","index":11721,"close":46.23,"high":46.39,"low":45.82,"open":46.37,"volume":13394900},{"timestamp":1688045400,"date":"2023-06-29","index":11722,"close":46.29,"high":46.79,"low":46.01,"open":46.17,"volume":18840800},{"timestamp":1688131800,"date":"2023-06-30","index":11723,"close":46.04,"high":46.8,"low":46.03,"open":46.78,"volume":15211800},{"timestamp":1688391000,"date":"2023-07-03","index":11724,"close":46.74,"high":47.29,"low":46.02,"open":46.08,"volume":10159900},{"timestamp":1688563800,"date":"2023-07-05","index":11725,"close":46.8,"high":47.05,"low":46.41,"open":46.71,"volume":11852900},{"timestamp":1688650200,"date":"2023-07-06","index":11726,"close":45.38,"high":46.5,"low":45.11,"open":46.5,"volume":17431400},{"timestamp":1688736600,"date":"2023-07-07","index":11727,"close":45.74,"high":46.35,"low":45.21,"open":45.23,"volume":13158000},{"timestamp":1688995800,"date":"2023-07-10","index":11728,"close":45.67,"high":46.39,"low":45.54,"open":45.6,"volume":14307600},{"timestamp":1689082200,"date":"2023-07-11","index":11729,"close":46.53,"high":46.61,"low":45.63,"open":45.8,"volume":14132400},{"timestamp":1689168600,"date":"2023-07-12","index":11730,"close":47.38,"high":48.27,"low":47.22,"open":47.26,"volume":17960500},{"timestamp":1689255000,"date":"2023-07-13","index":11731,"close":47.68,"high":47.85,"low":47.14,"open":47.56,"volume":26210700}],"post":[{"timestamp":1689341400,"date":"2023-07-14","index":11732,"close":45.75,"high":48.55,"low":45.69,"open":48.48,"volume":38601700},{"timestamp":1689600600,"date":"2023-07-17","index":11733,"close":46.26,"high":46.62,"low":45.72,"open":45.81,"volume":18521400},{"timestamp":1689687000,"date":"2023-07-18","index":11734,"close":47.02,"high":47.66,"low":46.68,"open":46.75,"volume":24685000},{"timestamp":1689773400,"date":"2023-07-19","index":11735,"close":47.52,"high":47.84,"low":46.62,"open":47.08,"volume":15789100},{"timestamp":1689859800,"date":"2023-07-20","index":11736,"close":47.41,"high":47.88,"low":47.23,"open":47.39,"volume":17647200},{"timestamp":1689946200,"date":"2023-07-21","index":11737,"close":47.05,"high":47.6,"low":46.82,"open":47.54,"volume":18247400},{"timestamp":1690205400,"date":"2023-07-24","index":11738,"close":47.66,"high":47.84,"low":46.98,"open":46.98,"volume":19006200},{"timestamp":1690291800,"date":"2023-07-25","index":11739,"close":47.09,"high":47.78,"low":47.06,"open":47.49,"volume":14729900},{"timestamp":1690378200,"date":"2023-07-26","index":11740,"close":47.49,"high":47.75,"low":47.02,"open":47.39,"volume":12267900},{"timestamp":1690464600,"date":"2023-07-27","index":11741,"close":47.88,"high":49.12,"low":47.44,"open":47.6,"volume":25162700},{"timestamp":1690551000,"date":"2023-07-28","index":11742,"close":47.41,"high":48.36,"low":47.09,"open":48.32,"volume":20871700}]},{"date":"2023-04-14","estimated":1.67,"reported":1.86,"pre":[{"timestamp":1680096600,"date":"2023-03-29","index":11659,"close":45.95,"high":46.01,"low":45.46,"open":45.59,"volume":15047000},{"timestamp":1680183000,"date":"2023-03-30","index":11660,"close":46.07,"high":46.64,"low":45.74,"open":46.48,"volume":14226400},{"timestamp":1680269400,"date":"2023-03-31","index":11661,"close":46.89,"high":46.97,"low":46.33,"open":46.6,"volume":16009200},{"timestamp":1680528600,"date":"2023-04-03","index":11662,"close":46.71,"high":47.49,"low":46.43,"open":47.14,"volume":16633100},{"timestamp":1680615000,"date":"2023-04-04","index":11663,"close":46.09,"high":47.02,"low":45.65,"open":46.9,"volume":15542400},{"timestamp":1680701400,"date":"2023-04-05","index":11664,"close":45.77,"high":46.19,"low":45.31,"open":45.47,"volume":11739100},{"timestamp":1680787800,"date":"2023-04-06","index":11665,"close":45.86,"high":46.21,"low":45.52,"open":45.8,"volume":11918100},{"timestamp":1681133400,"date":"2023-04-10","index":11666,"close":46.52,"high":46.76,"low":45.77,"open":45.79,"volume":11777100},{"timestamp":1681219800,"date":"2023-04-11","index":11667,"close":47.2,"high":47.37,"low":46.59,"open":46.67,"volume":14177300},{"timestamp":1681306200,"date":"2023-04-12","index":11668,"close":46.92,"high":47.64,"low":46.52,"open":47.48,"volume":14330900},{"timestamp":1681392600,"date":"2023-04-13","index":11669,"close":47.3,"high":47.59,"low":46.58,"open":46.9,"volume":15578900}],"post":[{"timestamp":1681479000,"date":"2023-04-14","index":11670,"close":49.56,"high":49.89,"low":48.02,"open":48.17,"volume":33064500},{"timestamp":1681738200,"date":"2023-04-17","index":11671,"close":49.69,"high":49.81,"low":49.09,"open":49.76,"volume":19590400},{"timestamp":1681824600,"date":"2023-04-18","index":11672,"close":50.08,"high":50.3,"low":49.45,"open":49.93,"volume":16616200},{"timestamp":1681911000,"date":"2023-04-19","index":11673,"close":50.4,"high":50.45,"low":49.38,"open":49.73,"volume":14894000},{"timestamp":1681997400,"date":"2023-04-20","index":11674,"close":49.4,"high":50.05,"low":49.1,"open":49.81,"volume":20410200},{"timestamp":1682083800,"date":"2023-04-21","index":11675,"close":49.03,"high":49.22,"low":48.32,"open":48.96,"volume":14377300},{"timestamp":1682343000,"date":"2023-04-24","index":11676,"close":49.03,"high":49.31,"low":48.75,"open":49.03,"volume":11208800},{"timestamp":1682429400,"date":"2023-04-25","index":11677,"close":47.9,"high":48.65,"low":47.72,"open":48.5,"volume":15374000},{"timestamp":1682515800,"date":"2023-04-26","index":11678,"close":46.86,"high":47.86,"low":46.39,"open":47.8,"volume":16984600},{"timestamp":1682602200,"date":"2023-04-27","index":11679,"close":47.03,"high":47.35,"low":46.44,"open":47.04,"volume":16541400},{"timestamp":1682688600,"date":"2023-04-28","index":11680,"close":47.07,"high":47.33,"low":46.04,"open":46.19,"volume":15216400}]},{"date":"2023-01-13","estimated":1.14,"reported":1.1,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":11597,"close":44.62,"high":44.87,"low":44.19,"open":44.43,"volume":12882200},{"timestamp":1672324200,"date":"2022-12-29","index":11598,"close":45.16,"high":45.24,"low":44.65,"open":44.84,"volume":14124100},{"timestamp":1672410600,"date":"2022-12-30","index":11599,"close":45.23,"high":45.28,"low":44.76,"open":44.93,"volume":11802800},{"timestamp":1672756200,"date":"2023-01-03","index":11600,"close":45.78,"high":46.75,"low":45.54,"open":45.75,"volume":19564000},{"timestamp":1672842600,"date":"2023-01-04","index":11601,"close":46.96,"high":47.54,"low":46.34,"open":46.54,"volume":21507200},{"timestamp":1672929000,"date":"2023-01-05","index":11602,"close":46.75,"high":46.96,"low":45.97,"open":46.7,"volume":12314900},{"timestamp":1673015400,"date":"2023-01-06","index":11603,"close":47.31,"high":47.69,"low":46.61,"open":47.06,"volume":16736300},{"timestamp":1673274600,"date":"2023-01-09","index":11604,"close":47.54,"high":48.32,"low":47.47,"open":47.89,"volume":16745500},{"timestamp":1673361000,"date":"2023-01-10","index":11605,"close":48.19,"high":48.21,"low":47.2,"open":47.56,"volume":12429900},{"timestamp":1673447400,"date":"2023-01-11","index":11606,"close":48.71,"high":48.74,"low":47.86,"open":48.21,"volume":17143700},{"timestamp":1673533800,"date":"2023-01-12","index":11607,"close":49.09,"high":49.48,"low":48.55,"open":49.06,"volume":16287800}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":11608,"close":49.92,"high":50.23,"low":47.74,"open":48.51,"volume":28037000},{"timestamp":1673965800,"date":"2023-01-17","index":11609,"close":50.31,"high":50.74,"low":49.74,"open":49.86,"volume":28193500},{"timestamp":1674052200,"date":"2023-01-18","index":11610,"close":49.43,"high":50.48,"low":49.24,"open":50.24,"volume":18952000},{"timestamp":1674138600,"date":"2023-01-19","index":11611,"close":49.37,"high":49.6,"low":48.47,"open":48.65,"volume":14869100},{"timestamp":1674225000,"date":"2023-01-20","index":11612,"close":51.09,"high":51.11,"low":49.26,"open":49.68,"volume":19957300},{"timestamp":1674484200,"date":"2023-01-23","index":11613,"close":51.98,"high":52.29,"low":50.88,"open":51.05,"volume":18531200},{"timestamp":1674570600,"date":"2023-01-24","index":11614,"close":51.42,"high":51.95,"low":50.42,"open":51.42,"volume":13303200},{"timestamp":1674657000,"date":"2023-01-25","index":11615,"close":51.9,"high":51.94,"low":50.85,"open":50.85,"volume":20719000},{"timestamp":1674743400,"date":"2023-01-26","index":11616,"close":52.19,"high":52.26,"low":51.51,"open":52.08,"volume":22393300},{"timestamp":1674829800,"date":"2023-01-27","index":11617,"close":51.86,"high":52.19,"low":51.66,"open":51.96,"volume":18294000},{"timestamp":1675089000,"date":"2023-01-30","index":11618,"close":51.75,"high":52.04,"low":51.34,"open":51.44,"volume":11126200}]},{"date":"2022-10-14","estimated":1.42,"reported":1.5,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":11535,"close":42.39,"high":43.08,"low":42.01,"open":42.9,"volume":20982200},{"timestamp":1664544600,"date":"2022-09-30","index":11536,"close":41.67,"high":42.97,"low":41.61,"open":42.39,"volume":22266400},{"timestamp":1664803800,"date":"2022-10-03","index":11537,"close":42.56,"high":42.92,"low":41.06,"open":41.55,"volume":22001000},{"timestamp":1664890200,"date":"2022-10-04","index":11538,"close":44.41,"high":44.75,"low":43.47,"open":43.57,"volume":20660000},{"timestamp":1664976600,"date":"2022-10-05","index":11539,"close":43.84,"high":44,"low":43.11,"open":43.76,"volume":15458500},{"timestamp":1665063000,"date":"2022-10-06","index":11540,"close":43.06,"high":43.8,"low":42.79,"open":43.42,"volume":17738400},{"timestamp":1665149400,"date":"2022-10-07","index":11541,"close":42.19,"high":42.79,"low":41.94,"open":42.7,"volume":18101300},{"timestamp":1665408600,"date":"2022-10-10","index":11542,"close":41.6,"high":42.61,"low":41.53,"open":42.49,"volume":13768800},{"timestamp":1665495000,"date":"2022-10-11","index":11543,"close":40.45,"high":41.56,"low":40.42,"open":41.27,"volume":20176100},{"timestamp":1665581400,"date":"2022-10-12","index":11544,"close":40.84,"high":41.36,"low":40.05,"open":40.39,"volume":20862200},{"timestamp":1665667800,"date":"2022-10-13","index":11545,"close":42.95,"high":43.18,"low":40.01,"open":40.2,"volume":27964900}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":11546,"close":43.23,"high":44.42,"low":42.8,"open":43.09,"volume":28885100},{"timestamp":1666013400,"date":"2022-10-17","index":11547,"close":43.59,"high":44.43,"low":43.19,"open":44.31,"volume":20835400},{"timestamp":1666099800,"date":"2022-10-18","index":11548,"close":44.15,"high":44.95,"low":43.65,"open":44.66,"volume":21302100},{"timestamp":1666186200,"date":"2022-10-19","index":11549,"close":43.34,"high":44.1,"low":42.89,"open":43.83,"volume":15142800},{"timestamp":1666272600,"date":"2022-10-20","index":11550,"close":42.92,"high":43.94,"low":42.72,"open":43.39,"volume":15421600},{"timestamp":1666359000,"date":"2022-10-21","index":11551,"close":44.26,"high":44.32,"low":42.68,"open":42.94,"volume":18783600},{"timestamp":1666618200,"date":"2022-10-24","index":11552,"close":44.41,"high":44.67,"low":43.97,"open":44.32,"volume":14392300},{"timestamp":1666704600,"date":"2022-10-25","index":11553,"close":45.32,"high":45.59,"low":43.91,"open":44.05,"volume":20085700},{"timestamp":1666791000,"date":"2022-10-26","index":11554,"close":45.41,"high":45.98,"low":45.22,"open":45.5,"volume":16516200},{"timestamp":1666877400,"date":"2022-10-27","index":11555,"close":45.44,"high":46.14,"low":45.35,"open":45.87,"volume":15687900},{"timestamp":1666963800,"date":"2022-10-28","index":11556,"close":46.13,"high":46.28,"low":45.03,"open":45.56,"volume":13457900}]},{"date":"2022-07-15","estimated":1.68,"reported":2.3,"pre":[{"timestamp":1656509400,"date":"2022-06-29","index":11471,"close":47.1,"high":47.8,"low":46.63,"open":47.26,"volume":20981000},{"timestamp":1656595800,"date":"2022-06-30","index":11472,"close":45.99,"high":46.71,"low":45.26,"open":46.22,"volume":21207900},{"timestamp":1656682200,"date":"2022-07-01","index":11473,"close":46.87,"high":47.04,"low":45.34,"open":45.74,"volume":16539600},{"timestamp":1657027800,"date":"2022-07-05","index":11474,"close":46.61,"high":46.65,"low":44.93,"open":45.69,"volume":19156800},{"timestamp":1657114200,"date":"2022-07-06","index":11475,"close":46.15,"high":46.68,"low":45.46,"open":46.3,"volume":14952800},{"timestamp":1657200600,"date":"2022-07-07","index":11476,"close":46.93,"high":47.3,"low":46.61,"open":46.91,"volume":15598900},{"timestamp":1657287000,"date":"2022-07-08","index":11477,"close":46.82,"high":47.56,"low":46.58,"open":47.26,"volume":11789900},{"timestamp":1657546200,"date":"2022-07-11","index":11478,"close":46.19,"high":46.8,"low":46.09,"open":46.42,"volume":12778200},{"timestamp":1657632600,"date":"2022-07-12","index":11479,"close":46.13,"high":46.93,"low":45.5,"open":45.58,"volume":16966700},{"timestamp":1657719000,"date":"2022-07-13","index":11480,"close":45.5,"high":45.78,"low":44.66,"open":45.7,"volume":21793600},{"timestamp":1657805400,"date":"2022-07-14","index":11481,"close":44.14,"high":44.48,"low":43.44,"open":44.48,"volume":27337600}],"post":[{"timestamp":1657891800,"date":"2022-07-15","index":11482,"close":49.98,"high":50.62,"low":46.19,"open":47,"volume":86566200},{"timestamp":1658151000,"date":"2022-07-18","index":11483,"close":50.07,"high":51.5,"low":49.73,"open":50.66,"volume":26042500},{"timestamp":1658237400,"date":"2022-07-19","index":11484,"close":52.13,"high":52.41,"low":50.83,"open":50.88,"volume":28113600},{"timestamp":1658323800,"date":"2022-07-20","index":11485,"close":52.45,"high":52.45,"low":51.45,"open":51.5,"volume":24546500},{"timestamp":1658410200,"date":"2022-07-21","index":11486,"close":52.59,"high":52.63,"low":51.79,"open":52.11,"volume":18261900},{"timestamp":1658496600,"date":"2022-07-22","index":11487,"close":51.91,"high":53.02,"low":51.49,"open":52.52,"volume":14903400},{"timestamp":1658755800,"date":"2022-07-25","index":11488,"close":52.16,"high":53.15,"low":52.07,"open":52.43,"volume":16794700},{"timestamp":1658842200,"date":"2022-07-26","index":11489,"close":51.4,"high":52.8,"low":51.24,"open":51.77,"volume":18960800},{"timestamp":1658928600,"date":"2022-07-27","index":11490,"close":52.35,"high":52.71,"low":51.32,"open":51.7,"volume":17087300},{"timestamp":1659015000,"date":"2022-07-28","index":11491,"close":52.23,"high":52.72,"low":51.31,"open":52.09,"volume":12729200},{"timestamp":1659101400,"date":"2022-07-29","index":11492,"close":51.9,"high":52.25,"low":51.5,"open":51.72,"volume":16783500}]},{"date":"2022-04-14","estimated":1.55,"reported":2.31,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":11409,"close":54.97,"high":56.45,"low":54.55,"open":56.01,"volume":32222400},{"timestamp":1648733400,"date":"2022-03-31","index":11410,"close":53.4,"high":54.86,"low":53.36,"open":54.51,"volume":29202400},{"timestamp":1648819800,"date":"2022-04-01","index":11411,"close":52.33,"high":53.74,"low":51.77,"open":53.47,"volume":40073100},{"timestamp":1649079000,"date":"2022-04-04","index":11412,"close":52.8,"high":53,"low":51.66,"open":52.25,"volume":29296200},{"timestamp":1649165400,"date":"2022-04-05","index":11413,"close":51.58,"high":52.48,"low":51.42,"open":52.06,"volume":23065500},{"timestamp":1649251800,"date":"2022-04-06","index":11414,"close":50.53,"high":51.09,"low":50.4,"open":51.01,"volume":25196600},{"timestamp":1649338200,"date":"2022-04-07","index":11415,"close":50.03,"high":50.61,"low":49.04,"open":50.56,"volume":28689900},{"timestamp":1649424600,"date":"2022-04-08","index":11416,"close":50.88,"high":51.3,"low":49.83,"open":49.84,"volume":26853300},{"timestamp":1649683800,"date":"2022-04-11","index":11417,"close":50.55,"high":52.25,"low":50.38,"open":50.79,"volume":20895700},{"timestamp":1649770200,"date":"2022-04-12","index":11418,"close":50.34,"high":51.12,"low":50.05,"open":50.6,"volume":18755500},{"timestamp":1649856600,"date":"2022-04-13","index":11419,"close":50.15,"high":50.18,"low":49.2,"open":49.28,"volume":21194200}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":11420,"close":50.93,"high":51.9,"low":50.28,"open":50.66,"volume":34043100},{"timestamp":1650288600,"date":"2022-04-18","index":11421,"close":52.31,"high":53.21,"low":50.78,"open":50.84,"volume":28396300},{"timestamp":1650375000,"date":"2022-04-19","index":11422,"close":52.92,"high":53.18,"low":52.5,"open":52.73,"volume":19996800},{"timestamp":1650461400,"date":"2022-04-20","index":11423,"close":53.1,"high":53.98,"low":52.89,"open":53.4,"volume":20532800},{"timestamp":1650547800,"date":"2022-04-21","index":11424,"close":52.63,"high":53.77,"low":52.52,"open":53.54,"volume":15952900},{"timestamp":1650634200,"date":"2022-04-22","index":11425,"close":51.23,"high":52.6,"low":51.17,"open":52.44,"volume":23073900},{"timestamp":1650893400,"date":"2022-04-25","index":11426,"close":51.13,"high":51.24,"low":49.68,"open":50.78,"volume":22079300},{"timestamp":1650979800,"date":"2022-04-26","index":11427,"close":50.23,"high":51.6,"low":50.22,"open":50.53,"volume":18335800},{"timestamp":1651066200,"date":"2022-04-27","index":11428,"close":49.6,"high":50.62,"low":49.54,"open":49.76,"volume":24707500},{"timestamp":1651152600,"date":"2022-04-28","index":11429,"close":50.02,"high":50.03,"low":49.01,"open":49.91,"volume":20112100},{"timestamp":1651239000,"date":"2022-04-29","index":11430,"close":48.21,"high":49.91,"low":48.05,"open":49.66,"volume":21844900}]},{"date":"2022-01-14","estimated":1.38,"reported":1.46,"pre":[{"timestamp":1640874600,"date":"2021-12-30","index":11347,"close":60.43,"high":61.07,"low":60.39,"open":60.62,"volume":11380500},{"timestamp":1640961000,"date":"2021-12-31","index":11348,"close":60.39,"high":60.76,"low":60.12,"open":60.43,"volume":12307200},{"timestamp":1641220200,"date":"2022-01-03","index":11349,"close":63.1,"high":63.61,"low":61.11,"open":61.18,"volume":30508500},{"timestamp":1641306600,"date":"2022-01-04","index":11350,"close":63.59,"high":64.73,"low":63.54,"open":64.06,"volume":30303600},{"timestamp":1641393000,"date":"2022-01-05","index":11351,"close":62.85,"high":64.41,"low":62.78,"open":64.1,"volume":25149100},{"timestamp":1641479400,"date":"2022-01-06","index":11352,"close":64.91,"high":65.31,"low":63.51,"open":64.22,"volume":33334200},{"timestamp":1641565800,"date":"2022-01-07","index":11353,"close":65.78,"high":66.55,"low":65.18,"open":65.18,"volume":26548200},{"timestamp":1641825000,"date":"2022-01-10","index":11354,"close":66.03,"high":66.98,"low":65.22,"open":66.46,"volume":28693700},{"timestamp":1641911400,"date":"2022-01-11","index":11355,"close":67.11,"high":67.28,"low":66.17,"open":66.38,"volume":23453000},{"timestamp":1641997800,"date":"2022-01-12","index":11356,"close":67.28,"high":68.65,"low":66.92,"open":67.78,"volume":27976200},{"timestamp":1642084200,"date":"2022-01-13","index":11357,"close":67.78,"high":68.44,"low":67.02,"open":67.53,"volume":29222000}],"post":[{"timestamp":1642170600,"date":"2022-01-14","index":11358,"close":66.93,"high":67.08,"low":65.08,"open":65.36,"volume":35994400},{"timestamp":1642516200,"date":"2022-01-18","index":11359,"close":65.3,"high":66.84,"low":65.1,"open":66.69,"volume":26353600},{"timestamp":1642602600,"date":"2022-01-19","index":11360,"close":64.24,"high":65.66,"low":63.97,"open":65.66,"volume":22817100},{"timestamp":1642689000,"date":"2022-01-20","index":11361,"close":64.46,"high":65.45,"low":63.7,"open":64.29,"volume":22794100},{"timestamp":1642775400,"date":"2022-01-21","index":11362,"close":63.27,"high":64.45,"low":62.75,"open":63.99,"volume":28637900},{"timestamp":1643034600,"date":"2022-01-24","index":11363,"close":62.7,"high":62.8,"low":60.03,"open":61.51,"volume":38601700},{"timestamp":1643121000,"date":"2022-01-25","index":11364,"close":64.11,"high":64.46,"low":61.13,"open":61.97,"volume":34371100},{"timestamp":1643207400,"date":"2022-01-26","index":11365,"close":64.75,"high":65.78,"low":63.87,"open":64.7,"volume":31803400},{"timestamp":1643293800,"date":"2022-01-27","index":11366,"close":64.15,"high":65.85,"low":63.9,"open":65.22,"volume":24674000},{"timestamp":1643380200,"date":"2022-01-28","index":11367,"close":64.69,"high":64.71,"low":62.83,"open":63.62,"volume":20953500},{"timestamp":1643639400,"date":"2022-01-31","index":11368,"close":65.12,"high":65.25,"low":63.6,"open":64.01,"volume":23067400}]},{"date":"2021-10-14","estimated":1.65,"reported":2.15,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":11283,"close":71.53,"high":71.82,"low":70.98,"open":71.69,"volume":13683900},{"timestamp":1633008600,"date":"2021-09-30","index":11284,"close":70.18,"high":71.7,"low":69.95,"open":71.63,"volume":22090900},{"timestamp":1633095000,"date":"2021-10-01","index":11285,"close":71.18,"high":71.68,"low":70.09,"open":70.44,"volume":23701900},{"timestamp":1633354200,"date":"2021-10-04","index":11286,"close":71.29,"high":72.98,"low":70.85,"open":71.08,"volume":18957200},{"timestamp":1633440600,"date":"2021-10-05","index":11287,"close":72.53,"high":72.93,"low":71.33,"open":71.76,"volume":15587200},{"timestamp":1633527000,"date":"2021-10-06","index":11288,"close":72.42,"high":72.61,"low":71.02,"open":71.92,"volume":15997200},{"timestamp":1633613400,"date":"2021-10-07","index":11289,"close":72.19,"high":73.35,"low":72.05,"open":73.01,"volume":15349900},{"timestamp":1633699800,"date":"2021-10-08","index":11290,"close":72.35,"high":72.81,"low":71.51,"open":71.85,"volume":11960700},{"timestamp":1633959000,"date":"2021-10-11","index":11291,"close":71.68,"high":73.72,"low":71.61,"open":72.7,"volume":14985500},{"timestamp":1634045400,"date":"2021-10-12","index":11292,"close":70.64,"high":71.94,"low":70.44,"open":71.54,"volume":17593400},{"timestamp":1634131800,"date":"2021-10-13","index":11293,"close":70.26,"high":70.58,"low":68.74,"open":70.55,"volume":23451900}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":11294,"close":70.8,"high":71.27,"low":69.72,"open":71.07,"volume":24707900},{"timestamp":1634304600,"date":"2021-10-15","index":11295,"close":72.29,"high":73.22,"low":71.51,"open":71.82,"volume":21884500},{"timestamp":1634563800,"date":"2021-10-18","index":11296,"close":71.61,"high":72.55,"low":71.4,"open":72.07,"volume":15026100},{"timestamp":1634650200,"date":"2021-10-19","index":11297,"close":71.76,"high":72.5,"low":71.26,"open":72.25,"volume":15173900},{"timestamp":1634736600,"date":"2021-10-20","index":11298,"close":71.82,"high":72.28,"low":70.81,"open":71.56,"volume":14350400},{"timestamp":1634823000,"date":"2021-10-21","index":11299,"close":70.51,"high":71.83,"low":70.01,"open":71.26,"volume":18519000},{"timestamp":1634909400,"date":"2021-10-22","index":11300,"close":71.37,"high":71.89,"low":70.68,"open":70.77,"volume":14625100},{"timestamp":1635168600,"date":"2021-10-25","index":11301,"close":70.83,"high":71.85,"low":70.71,"open":71.58,"volume":15103000},{"timestamp":1635255000,"date":"2021-10-26","index":11302,"close":70.65,"high":71.61,"low":70.61,"open":71,"volume":18647900},{"timestamp":1635341400,"date":"2021-10-27","index":11303,"close":70.31,"high":70.71,"low":69.31,"open":70.51,"volume":25475900},{"timestamp":1635427800,"date":"2021-10-28","index":11304,"close":70.88,"high":71.32,"low":70.28,"open":70.78,"volume":16367800}]},{"date":"2021-07-14","estimated":1.96,"reported":2.63,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":11218,"close":71.51,"high":71.67,"low":70.46,"open":71.32,"volume":17660900},{"timestamp":1624973400,"date":"2021-06-29","index":11219,"close":69.68,"high":71.6,"low":69.58,"open":70.14,"volume":28696900},{"timestamp":1625059800,"date":"2021-06-30","index":11220,"close":70.75,"high":70.81,"low":69.42,"open":69.68,"volume":18502300},{"timestamp":1625146200,"date":"2021-07-01","index":11221,"close":71.01,"high":71.21,"low":70.45,"open":71.08,"volume":12584800},{"timestamp":1625232600,"date":"2021-07-02","index":11222,"close":70.41,"high":71.12,"low":70.11,"open":71.01,"volume":13222700},{"timestamp":1625578200,"date":"2021-07-06","index":11223,"close":68.21,"high":70.19,"low":67.86,"open":70.11,"volume":24672200},{"timestamp":1625664600,"date":"2021-07-07","index":11224,"close":67.93,"high":68.37,"low":67.26,"open":67.71,"volume":19342700},{"timestamp":1625751000,"date":"2021-07-08","index":11225,"close":66.73,"high":67.14,"low":65.75,"open":66.4,"volume":24763600},{"timestamp":1625837400,"date":"2021-07-09","index":11226,"close":68.45,"high":68.52,"low":67.64,"open":68.11,"volume":18872600},{"timestamp":1626096600,"date":"2021-07-12","index":11227,"close":69.44,"high":69.59,"low":67.3,"open":67.67,"volume":19600600},{"timestamp":1626183000,"date":"2021-07-13","index":11228,"close":68.37,"high":69.48,"low":68.02,"open":69.08,"volume":18962400}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":11229,"close":68.17,"high":70.78,"low":67.45,"open":69.99,"volume":36287800},{"timestamp":1626355800,"date":"2021-07-15","index":11230,"close":68.45,"high":69.04,"low":67.44,"open":67.54,"volume":18897200},{"timestamp":1626442200,"date":"2021-07-16","index":11231,"close":66.9,"high":68.76,"low":66.42,"open":68.71,"volume":19289000},{"timestamp":1626701400,"date":"2021-07-19","index":11232,"close":65.08,"high":66.07,"low":64.36,"open":65.46,"volume":33318600},{"timestamp":1626787800,"date":"2021-07-20","index":11233,"close":66.29,"high":66.78,"low":64.78,"open":65.18,"volume":20577900},{"timestamp":1626874200,"date":"2021-07-21","index":11234,"close":67.89,"high":68.25,"low":66.93,"open":67.01,"volume":23393200},{"timestamp":1626960600,"date":"2021-07-22","index":11235,"close":66.93,"high":67.79,"low":66.41,"open":67.75,"volume":16524900},{"timestamp":1627047000,"date":"2021-07-23","index":11236,"close":66.71,"high":67.76,"low":66.52,"open":67.5,"volume":13443300},{"timestamp":1627306200,"date":"2021-07-26","index":11237,"close":67.77,"high":67.84,"low":66.46,"open":66.46,"volume":16434000},{"timestamp":1627392600,"date":"2021-07-27","index":11238,"close":67.98,"high":68.4,"low":66.78,"open":67.08,"volume":17127700},{"timestamp":1627479000,"date":"2021-07-28","index":11239,"close":68.1,"high":68.61,"low":67.49,"open":68.32,"volume":20275900}]},{"date":"2021-04-15","estimated":2.6,"reported":3.62,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":11156,"close":72.96,"high":73.22,"low":72,"open":72,"volume":15615900},{"timestamp":1617197400,"date":"2021-03-31","index":11157,"close":72.75,"high":73.83,"low":72.46,"open":72.71,"volume":15224800},{"timestamp":1617283800,"date":"2021-04-01","index":11158,"close":73.14,"high":73.29,"low":72.22,"open":72.22,"volume":15251300},{"timestamp":1617629400,"date":"2021-04-05","index":11159,"close":72.75,"high":74.34,"low":72.44,"open":74.07,"volume":16128400},{"timestamp":1617715800,"date":"2021-04-06","index":11160,"close":72.6,"high":73.07,"low":72.05,"open":72.36,"volume":12908400},{"timestamp":1617802200,"date":"2021-04-07","index":11161,"close":72.69,"high":73.12,"low":71.95,"open":72.92,"volume":14081400},{"timestamp":1617888600,"date":"2021-04-08","index":11162,"close":72.33,"high":72.53,"low":71.08,"open":72.15,"volume":13677100},{"timestamp":1617975000,"date":"2021-04-09","index":11163,"close":72.42,"high":73.01,"low":72.01,"open":72.81,"volume":14586400},{"timestamp":1618234200,"date":"2021-04-12","index":11164,"close":72.69,"high":72.8,"low":72.14,"open":72.62,"volume":12002400},{"timestamp":1618320600,"date":"2021-04-13","index":11165,"close":72.06,"high":72.42,"low":71.07,"open":72.3,"volume":16150000},{"timestamp":1618407000,"date":"2021-04-14","index":11166,"close":72.91,"high":73.29,"low":71.38,"open":71.74,"volume":19476600}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":11167,"close":72.54,"high":74.73,"low":71.76,"open":74.45,"volume":31333400},{"timestamp":1618579800,"date":"2021-04-16","index":11168,"close":72.45,"high":73.57,"low":71.69,"open":73.32,"volume":28478400},{"timestamp":1618839000,"date":"2021-04-19","index":11169,"close":72.13,"high":72.83,"low":71.95,"open":72.71,"volume":19964800},{"timestamp":1618925400,"date":"2021-04-20","index":11170,"close":69.79,"high":71.55,"low":69.27,"open":71.55,"volume":22013000},{"timestamp":1619011800,"date":"2021-04-21","index":11171,"close":70.65,"high":70.71,"low":68.41,"open":69.13,"volume":16334800},{"timestamp":1619098200,"date":"2021-04-22","index":11172,"close":69.81,"high":70.75,"low":69.67,"open":70.43,"volume":16037600},{"timestamp":1619184600,"date":"2021-04-23","index":11173,"close":71.38,"high":71.54,"low":69.51,"open":69.84,"volume":18876100},{"timestamp":1619443800,"date":"2021-04-26","index":11174,"close":72.2,"high":72.81,"low":71.61,"open":71.73,"volume":13098600},{"timestamp":1619530200,"date":"2021-04-27","index":11175,"close":72.99,"high":73.1,"low":72.36,"open":72.5,"volume":13357500},{"timestamp":1619616600,"date":"2021-04-28","index":11176,"close":72.91,"high":73.64,"low":72.73,"open":73.37,"volume":14420400},{"timestamp":1619703000,"date":"2021-04-29","index":11177,"close":73.84,"high":74.02,"low":72.88,"open":73.76,"volume":20628400}]},{"date":"2021-01-15","estimated":1.34,"reported":2.08,"pre":[{"timestamp":1609338600,"date":"2020-12-30","index":11095,"close":60.86,"high":61.27,"low":60.67,"open":60.91,"volume":10770700},{"timestamp":1609425000,"date":"2020-12-31","index":11096,"close":61.66,"high":61.85,"low":60.53,"open":60.67,"volume":12500700},{"timestamp":1609770600,"date":"2021-01-04","index":11097,"close":60.14,"high":61.71,"low":59.73,"open":61.59,"volume":21286200},{"timestamp":1609857000,"date":"2021-01-05","index":11098,"close":61.7,"high":62,"low":60.02,"open":60.35,"volume":20213100},{"timestamp":1609943400,"date":"2021-01-06","index":11099,"close":65.25,"high":66.6,"low":63.95,"open":64.49,"volume":38106600},{"timestamp":1610029800,"date":"2021-01-07","index":11100,"close":66.02,"high":68.1,"low":66.01,"open":67.07,"volume":24161000},{"timestamp":1610116200,"date":"2021-01-08","index":11101,"close":65.37,"high":66.21,"low":64.34,"open":66.21,"volume":20747800},{"timestamp":1610375400,"date":"2021-01-11","index":11102,"close":66.44,"high":66.62,"low":64.33,"open":64.58,"volume":20454000},{"timestamp":1610461800,"date":"2021-01-12","index":11103,"close":66.67,"high":67.74,"low":66.24,"open":67.49,"volume":20162800},{"timestamp":1610548200,"date":"2021-01-13","index":11104,"close":66.86,"high":67.22,"low":65.99,"open":67,"volume":18541900},{"timestamp":1610634600,"date":"2021-01-14","index":11105,"close":69.01,"high":69.43,"low":67.17,"open":67.52,"volume":29108900}],"post":[{"timestamp":1610721000,"date":"2021-01-15","index":11106,"close":64.23,"high":67.65,"low":64.09,"open":67.37,"volume":38295300},{"timestamp":1611066600,"date":"2021-01-19","index":11107,"close":63.69,"high":65.25,"low":62.91,"open":65.2,"volume":27022400},{"timestamp":1611153000,"date":"2021-01-20","index":11108,"close":63.25,"high":63.82,"low":62.84,"open":63.75,"volume":17448900},{"timestamp":1611239400,"date":"2021-01-21","index":11109,"close":61.87,"high":63.34,"low":61.74,"open":63.21,"volume":19394600},{"timestamp":1611325800,"date":"2021-01-22","index":11110,"close":61.33,"high":61.83,"low":60.19,"open":60.94,"volume":24740400},{"timestamp":1611585000,"date":"2021-01-25","index":11111,"close":60.56,"high":60.77,"low":59.17,"open":60.67,"volume":25754100},{"timestamp":1611671400,"date":"2021-01-26","index":11112,"close":60.91,"high":61.24,"low":60.09,"open":61.2,"volume":18760900},{"timestamp":1611757800,"date":"2021-01-27","index":11113,"close":59.4,"high":60,"low":58.53,"open":59.9,"volume":24657200},{"timestamp":1611844200,"date":"2021-01-28","index":11114,"close":60.34,"high":61.06,"low":59.63,"open":60.15,"volume":19986200},{"timestamp":1611930600,"date":"2021-01-29","index":11115,"close":57.99,"high":60.2,"low":57.69,"open":59.96,"volume":27078300},{"timestamp":1612189800,"date":"2021-02-01","index":11116,"close":58.43,"high":58.67,"low":57.4,"open":58.66,"volume":16073000}]},{"date":"2020-10-13","estimated":0.93,"reported":1.55,"pre":[{"timestamp":1601299800,"date":"2020-09-28","index":11030,"close":43.34,"high":43.88,"low":42.89,"open":42.92,"volume":21204600},{"timestamp":1601386200,"date":"2020-09-29","index":11031,"close":42.42,"high":43.29,"low":42.02,"open":43.1,"volume":20694300},{"timestamp":1601472600,"date":"2020-09-30","index":11032,"close":43.11,"high":43.59,"low":42.5,"open":42.58,"volume":22533400},{"timestamp":1601559000,"date":"2020-10-01","index":11033,"close":43.44,"high":43.65,"low":42.6,"open":43.33,"volume":21900500},{"timestamp":1601645400,"date":"2020-10-02","index":11034,"close":43.66,"high":43.87,"low":42.52,"open":42.54,"volume":23899200},{"timestamp":1601904600,"date":"2020-10-05","index":11035,"close":44.91,"high":45.23,"low":44.21,"open":44.26,"volume":24170600},{"timestamp":1601991000,"date":"2020-10-06","index":11036,"close":44.41,"high":46.06,"low":44.16,"open":45.48,"volume":29505900},{"timestamp":1602077400,"date":"2020-10-07","index":11037,"close":44.84,"high":45.63,"low":44.61,"open":45.02,"volume":22135800},{"timestamp":1602163800,"date":"2020-10-08","index":11038,"close":44.72,"high":45.17,"low":44.28,"open":44.91,"volume":28630700},{"timestamp":1602250200,"date":"2020-10-09","index":11039,"close":44.93,"high":45.59,"low":44.69,"open":45.01,"volume":25595600},{"timestamp":1602509400,"date":"2020-10-12","index":11040,"close":45.88,"high":45.99,"low":44.95,"open":45.09,"volume":24070200}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":11041,"close":43.68,"high":46.12,"low":43.55,"open":46.12,"volume":49899100},{"timestamp":1602682200,"date":"2020-10-14","index":11042,"close":43.03,"high":44.24,"low":43,"open":43.52,"volume":30260500},{"timestamp":1602768600,"date":"2020-10-15","index":11043,"close":43.61,"high":43.64,"low":42.25,"open":42.54,"volume":26408000},{"timestamp":1602855000,"date":"2020-10-16","index":11044,"close":43.19,"high":43.88,"low":43.08,"open":43.68,"volume":25998000},{"timestamp":1603114200,"date":"2020-10-19","index":11045,"close":42.9,"high":43.39,"low":42.81,"open":43.35,"volume":22793600},{"timestamp":1603200600,"date":"2020-10-20","index":11046,"close":43.52,"high":44.08,"low":43.34,"open":43.37,"volume":21255900},{"timestamp":1603287000,"date":"2020-10-21","index":11047,"close":43.01,"high":43.73,"low":42.9,"open":43.46,"volume":19816300},{"timestamp":1603373400,"date":"2020-10-22","index":11048,"close":43.95,"high":43.99,"low":42.66,"open":42.89,"volume":21341200},{"timestamp":1603459800,"date":"2020-10-23","index":11049,"close":43.95,"high":44.57,"low":43.67,"open":44.21,"volume":18486500},{"timestamp":1603719000,"date":"2020-10-26","index":11050,"close":43.26,"high":43.4,"low":42.81,"open":43.36,"volume":24928100},{"timestamp":1603805400,"date":"2020-10-27","index":11051,"close":41.88,"high":43.04,"low":41.87,"open":43.04,"volume":24251700}]},{"date":"2020-07-14","estimated":0.28,"reported":0.5,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":10966,"close":49.58,"high":52.34,"low":49.47,"open":52.34,"volume":35426200},{"timestamp":1593437400,"date":"2020-06-29","index":10967,"close":50.29,"high":50.92,"low":49.61,"open":50.28,"volume":22578600},{"timestamp":1593523800,"date":"2020-06-30","index":10968,"close":51.1,"high":51.55,"low":49.65,"open":49.81,"volume":23360400},{"timestamp":1593610200,"date":"2020-07-01","index":10969,"close":50.35,"high":52,"low":50.15,"open":51.76,"volume":19206900},{"timestamp":1593696600,"date":"2020-07-02","index":10970,"close":50.55,"high":52.46,"low":50.28,"open":52.12,"volume":22042700},{"timestamp":1594042200,"date":"2020-07-06","index":10971,"close":51.97,"high":52.56,"low":51.19,"open":51.87,"volume":22613100},{"timestamp":1594128600,"date":"2020-07-07","index":10972,"close":50.32,"high":51.36,"low":50.09,"open":51.25,"volume":21235300},{"timestamp":1594215000,"date":"2020-07-08","index":10973,"close":50.88,"high":51.07,"low":49.94,"open":50.2,"volume":19115300},{"timestamp":1594301400,"date":"2020-07-09","index":10974,"close":49.45,"high":51.08,"low":49.03,"open":50.73,"volume":24263900},{"timestamp":1594387800,"date":"2020-07-10","index":10975,"close":52.65,"high":52.69,"low":49.45,"open":49.45,"volume":28027800},{"timestamp":1594647000,"date":"2020-07-13","index":10976,"close":52.2,"high":53.6,"low":51.86,"open":53.33,"volume":27151800}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":10977,"close":50.15,"high":52.08,"low":50.01,"open":51.29,"volume":35814400},{"timestamp":1594819800,"date":"2020-07-15","index":10978,"close":51.84,"high":52.11,"low":50.68,"open":51.9,"volume":27676300},{"timestamp":1594906200,"date":"2020-07-16","index":10979,"close":51.46,"high":52.46,"low":50.94,"open":51.28,"volume":18824000},{"timestamp":1594992600,"date":"2020-07-17","index":10980,"close":50.22,"high":51.48,"low":50.2,"open":51.22,"volume":19747400},{"timestamp":1595251800,"date":"2020-07-20","index":10981,"close":50.14,"high":50.58,"low":49.75,"open":49.99,"volume":23472600},{"timestamp":1595338200,"date":"2020-07-21","index":10982,"close":51.73,"high":51.82,"low":50.67,"open":50.9,"volume":21943200},{"timestamp":1595424600,"date":"2020-07-22","index":10983,"close":51.66,"high":52.28,"low":51.15,"open":51.54,"volume":17873400},{"timestamp":1595511000,"date":"2020-07-23","index":10984,"close":52.08,"high":52.23,"low":51.13,"open":51.45,"volume":17090400},{"timestamp":1595597400,"date":"2020-07-24","index":10985,"close":51.67,"high":52.48,"low":51.5,"open":52.1,"volume":16258900},{"timestamp":1595856600,"date":"2020-07-27","index":10986,"close":51.29,"high":51.46,"low":50.61,"open":51.46,"volume":13991400},{"timestamp":1595943000,"date":"2020-07-28","index":10987,"close":51.27,"high":51.66,"low":50.97,"open":51.02,"volume":13121400}]},{"date":"2020-04-15","estimated":1.04,"reported":1.05,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":10904,"close":44.08,"high":44.26,"low":41.57,"open":44.05,"volume":27459000},{"timestamp":1585661400,"date":"2020-03-31","index":10905,"close":42.12,"high":44.23,"low":41.65,"open":43.63,"volume":26219100},{"timestamp":1585747800,"date":"2020-04-01","index":10906,"close":38.51,"high":40.25,"low":38,"open":39.14,"volume":29219500},{"timestamp":1585834200,"date":"2020-04-02","index":10907,"close":39.23,"high":39.66,"low":37.3,"open":38.36,"volume":29532100},{"timestamp":1585920600,"date":"2020-04-03","index":10908,"close":37.49,"high":39.46,"low":36.67,"open":39,"volume":25327100},{"timestamp":1586179800,"date":"2020-04-06","index":10909,"close":41.12,"high":41.34,"low":39.51,"open":39.8,"volume":30064700},{"timestamp":1586266200,"date":"2020-04-07","index":10910,"close":41.25,"high":45.59,"low":41.12,"open":44.81,"volume":35220700},{"timestamp":1586352600,"date":"2020-04-08","index":10911,"close":44.26,"high":44.45,"low":41.97,"open":42.85,"volume":32944800},{"timestamp":1586439000,"date":"2020-04-09","index":10912,"close":47.41,"high":49.22,"low":46.37,"open":46.94,"volume":43637200},{"timestamp":1586784600,"date":"2020-04-13","index":10913,"close":46.68,"high":47.57,"low":45.27,"open":47.5,"volume":27944300},{"timestamp":1586871000,"date":"2020-04-14","index":10914,"close":45.42,"high":47.74,"low":43.53,"open":47.66,"volume":40466200}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":10915,"close":42.86,"high":44.27,"low":42.61,"open":43.37,"volume":32249000},{"timestamp":1587043800,"date":"2020-04-16","index":10916,"close":40.52,"high":42.84,"low":40.1,"open":42.71,"volume":37756000},{"timestamp":1587130200,"date":"2020-04-17","index":10917,"close":45.45,"high":45.62,"low":42.65,"open":43.15,"volume":41252900},{"timestamp":1587389400,"date":"2020-04-20","index":10918,"close":44.01,"high":45.44,"low":42.89,"open":43.4,"volume":33471900},{"timestamp":1587475800,"date":"2020-04-21","index":10919,"close":41.57,"high":43.11,"low":41.07,"open":42.35,"volume":35336200},{"timestamp":1587562200,"date":"2020-04-22","index":10920,"close":42.24,"high":43.12,"low":41.85,"open":43,"volume":21888100},{"timestamp":1587648600,"date":"2020-04-23","index":10921,"close":42.46,"high":43.74,"low":42.26,"open":42.65,"volume":23970700},{"timestamp":1587735000,"date":"2020-04-24","index":10922,"close":43.1,"high":43.34,"low":41.73,"open":43,"volume":26282100},{"timestamp":1587994200,"date":"2020-04-27","index":10923,"close":46.56,"high":46.82,"low":43.73,"open":44.17,"volume":30929200},{"timestamp":1588080600,"date":"2020-04-28","index":10924,"close":47.21,"high":49.59,"low":46.93,"open":48.94,"volume":28973300},{"timestamp":1588167000,"date":"2020-04-29","index":10925,"close":50.26,"high":50.65,"low":48.46,"open":49.7,"volume":32941100}]},{"date":"2020-01-14","estimated":1.84,"reported":2.15,"pre":[{"timestamp":1577457000,"date":"2019-12-27","index":10841,"close":79.67,"high":80.18,"low":79.58,"open":80,"volume":10867900},{"timestamp":1577716200,"date":"2019-12-30","index":10842,"close":79.51,"high":80.42,"low":79.34,"open":80.15,"volume":10084900},{"timestamp":1577802600,"date":"2019-12-31","index":10843,"close":79.89,"high":79.94,"low":79.1,"open":79.32,"volume":8031200},{"timestamp":1577975400,"date":"2020-01-02","index":10844,"close":81.23,"high":81.26,"low":80.03,"open":80.13,"volume":12728900},{"timestamp":1578061800,"date":"2020-01-03","index":10845,"close":79.7,"high":80.52,"low":79.45,"open":79.8,"volume":12437400},{"timestamp":1578321000,"date":"2020-01-06","index":10846,"close":79.45,"high":79.55,"low":78.72,"open":78.72,"volume":10059500},{"timestamp":1578407400,"date":"2020-01-07","index":10847,"close":78.76,"high":79.3,"low":78.73,"open":79.29,"volume":10469100},{"timestamp":1578493800,"date":"2020-01-08","index":10848,"close":79.36,"high":80,"low":78.68,"open":78.77,"volume":11292400},{"timestamp":1578580200,"date":"2020-01-09","index":10849,"close":80.08,"high":80.98,"low":79.73,"open":80.98,"volume":12895900},{"timestamp":1578666600,"date":"2020-01-10","index":10850,"close":79.25,"high":80.01,"low":79.07,"open":80,"volume":10062100},{"timestamp":1578925800,"date":"2020-01-13","index":10851,"close":80.65,"high":80.72,"low":79,"open":79.5,"volume":16566300}],"post":[{"timestamp":1579012200,"date":"2020-01-14","index":10852,"close":81.91,"high":83.11,"low":80.97,"open":81.2,"volume":24971800},{"timestamp":1579098600,"date":"2020-01-15","index":10853,"close":81.24,"high":82.05,"low":80.73,"open":81.73,"volume":16063600},{"timestamp":1579185000,"date":"2020-01-16","index":10854,"close":81,"high":82.13,"low":80.85,"open":81.96,"volume":10426000},{"timestamp":1579271400,"date":"2020-01-17","index":10855,"close":81.12,"high":81.4,"low":80.81,"open":81.16,"volume":12413100},{"timestamp":1579617000,"date":"2020-01-21","index":10856,"close":79.9,"high":80.91,"low":79.87,"open":80.48,"volume":10522000},{"timestamp":1579703400,"date":"2020-01-22","index":10857,"close":80.1,"high":80.48,"low":79.86,"open":80.2,"volume":8045600},{"timestamp":1579789800,"date":"2020-01-23","index":10858,"close":79.8,"high":80.08,"low":78.92,"open":79.58,"volume":11618200},{"timestamp":1579876200,"date":"2020-01-24","index":10859,"close":78.42,"high":79.67,"low":77.64,"open":79.62,"volume":15036100},{"timestamp":1580135400,"date":"2020-01-27","index":10860,"close":76.71,"high":77,"low":75.85,"open":76.26,"volume":15859600},{"timestamp":1580221800,"date":"2020-01-28","index":10861,"close":77.24,"high":78.13,"low":76.78,"open":77.21,"volume":10960200},{"timestamp":1580308200,"date":"2020-01-29","index":10862,"close":76.48,"high":77.9,"low":76.41,"open":77.54,"volume":9478900}]},{"date":"2019-10-15","estimated":1.95,"reported":1.99,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":10779,"close":69.08,"high":69.9,"low":69.01,"open":69.8,"volume":8661000},{"timestamp":1569936600,"date":"2019-10-01","index":10780,"close":68.15,"high":70.27,"low":68.01,"open":69.57,"volume":12428500},{"timestamp":1570023000,"date":"2019-10-02","index":10781,"close":66.26,"high":67.8,"low":66.19,"open":67.76,"volume":14760900},{"timestamp":1570109400,"date":"2019-10-03","index":10782,"close":66.7,"high":66.73,"low":64.79,"open":66.08,"volume":12646100},{"timestamp":1570195800,"date":"2019-10-04","index":10783,"close":68.18,"high":68.24,"low":66.67,"open":66.76,"volume":10977100},{"timestamp":1570455000,"date":"2019-10-07","index":10784,"close":68.15,"high":68.84,"low":67.86,"open":67.87,"volume":7835500},{"timestamp":1570541400,"date":"2019-10-08","index":10785,"close":66.4,"high":67.18,"low":66.03,"open":67.03,"volume":13500700},{"timestamp":1570627800,"date":"2019-10-09","index":10786,"close":67.43,"high":67.77,"low":66.79,"open":67,"volume":8357800},{"timestamp":1570714200,"date":"2019-10-10","index":10787,"close":68.62,"high":69.29,"low":67.55,"open":67.77,"volume":9817000},{"timestamp":1570800600,"date":"2019-10-11","index":10788,"close":70.1,"high":70.93,"low":69.99,"open":69.99,"volume":14921700},{"timestamp":1571059800,"date":"2019-10-14","index":10789,"close":70.24,"high":70.5,"low":69.46,"open":69.53,"volume":11398600}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":10790,"close":71.22,"high":72.08,"low":68.7,"open":70.17,"volume":22030100},{"timestamp":1571232600,"date":"2019-10-16","index":10791,"close":69.5,"high":71.46,"low":69.42,"open":70.82,"volume":17295400},{"timestamp":1571319000,"date":"2019-10-17","index":10792,"close":69.6,"high":70.34,"low":69.18,"open":70.03,"volume":11382800},{"timestamp":1571405400,"date":"2019-10-18","index":10793,"close":69.74,"high":70.09,"low":69.14,"open":69.32,"volume":10413600},{"timestamp":1571664600,"date":"2019-10-21","index":10794,"close":71.81,"high":71.89,"low":70.52,"open":70.52,"volume":13080600},{"timestamp":1571751000,"date":"2019-10-22","index":10795,"close":72.06,"high":72.87,"low":71.47,"open":71.72,"volume":11052300},{"timestamp":1571837400,"date":"2019-10-23","index":10796,"close":72.45,"high":72.47,"low":71.73,"open":71.9,"volume":10327000},{"timestamp":1571923800,"date":"2019-10-24","index":10797,"close":72.3,"high":72.86,"low":71.86,"open":72.55,"volume":7445700},{"timestamp":1572010200,"date":"2019-10-25","index":10798,"close":73.17,"high":73.42,"low":71.81,"open":71.97,"volume":10497600},{"timestamp":1572269400,"date":"2019-10-28","index":10799,"close":73.59,"high":74.28,"low":73.44,"open":73.73,"volume":13086900},{"timestamp":1572355800,"date":"2019-10-29","index":10800,"close":73.09,"high":73.79,"low":72.72,"open":73.14,"volume":9592300}]},{"date":"2019-07-15","estimated":1.8,"reported":1.83,"pre":[{"timestamp":1561642200,"date":"2019-06-27","index":10714,"close":68.15,"high":68.43,"low":67.53,"open":67.62,"volume":11989100},{"timestamp":1561728600,"date":"2019-06-28","index":10715,"close":70.03,"high":70.21,"low":69.13,"open":69.28,"volume":20388700},{"timestamp":1561987800,"date":"2019-07-01","index":10716,"close":70.74,"high":71.64,"low":70.19,"open":70.86,"volume":13573600},{"timestamp":1562074200,"date":"2019-07-02","index":10717,"close":70.44,"high":70.98,"low":70.09,"open":70.36,"volume":10272200},{"timestamp":1562160600,"date":"2019-07-03","index":10718,"close":70.85,"high":71.2,"low":70.28,"open":70.71,"volume":7632400},{"timestamp":1562333400,"date":"2019-07-05","index":10719,"close":71.4,"high":71.8,"low":70.98,"open":71.27,"volume":9107300},{"timestamp":1562592600,"date":"2019-07-08","index":10720,"close":71.13,"high":71.69,"low":70.64,"open":70.76,"volume":10196000},{"timestamp":1562679000,"date":"2019-07-09","index":10721,"close":71.56,"high":71.67,"low":70.41,"open":70.53,"volume":9477700},{"timestamp":1562765400,"date":"2019-07-10","index":10722,"close":71.13,"high":71.94,"low":70.65,"open":71.5,"volume":12153200},{"timestamp":1562851800,"date":"2019-07-11","index":10723,"close":71.61,"high":72,"low":71.09,"open":71.43,"volume":10739400},{"timestamp":1562938200,"date":"2019-07-12","index":10724,"close":71.77,"high":72.02,"low":71.58,"open":71.89,"volume":15355700}],"post":[{"timestamp":1563197400,"date":"2019-07-15","index":10725,"close":71.71,"high":72.15,"low":70.08,"open":71.73,"volume":23365800},{"timestamp":1563283800,"date":"2019-07-16","index":10726,"close":71.32,"high":72,"low":71.09,"open":71.7,"volume":16516600},{"timestamp":1563370200,"date":"2019-07-17","index":10727,"close":70.82,"high":71.5,"low":70.62,"open":71.19,"volume":12278200},{"timestamp":1563456600,"date":"2019-07-18","index":10728,"close":71.79,"high":71.9,"low":70.48,"open":70.54,"volume":13407400},{"timestamp":1563543000,"date":"2019-07-19","index":10729,"close":70.92,"high":72.17,"low":70.86,"open":71.73,"volume":11184600},{"timestamp":1563802200,"date":"2019-07-22","index":10730,"close":71.11,"high":71.29,"low":70.68,"open":70.72,"volume":7930600},{"timestamp":1563888600,"date":"2019-07-23","index":10731,"close":71.99,"high":72.18,"low":71.3,"open":71.33,"volume":11804300},{"timestamp":1563975000,"date":"2019-07-24","index":10732,"close":73.01,"high":73.08,"low":71.66,"open":71.66,"volume":12512900},{"timestamp":1564061400,"date":"2019-07-25","index":10733,"close":71.39,"high":73.08,"low":70.93,"open":72.96,"volume":15698300},{"timestamp":1564147800,"date":"2019-07-26","index":10734,"close":72.16,"high":72.64,"low":71.85,"open":72.15,"volume":10625900},{"timestamp":1564407000,"date":"2019-07-29","index":10735,"close":71.76,"high":72.34,"low":71.73,"open":71.91,"volume":8561200}]},{"date":"2019-04-15","estimated":1.8,"reported":1.87,"pre":[{"timestamp":1553866200,"date":"2019-03-29","index":10652,"close":62.22,"high":62.81,"low":61.96,"open":62.33,"volume":13406300},{"timestamp":1554125400,"date":"2019-04-01","index":10653,"close":64.36,"high":64.63,"low":62.82,"open":62.85,"volume":17736300},{"timestamp":1554211800,"date":"2019-04-02","index":10654,"close":64.42,"high":64.86,"low":63.92,"open":64.24,"volume":9915800},{"timestamp":1554298200,"date":"2019-04-03","index":10655,"close":65.06,"high":65.35,"low":64.53,"open":64.99,"volume":11560800},{"timestamp":1554384600,"date":"2019-04-04","index":10656,"close":65.82,"high":66.2,"low":64.81,"open":64.81,"volume":11915700},{"timestamp":1554471000,"date":"2019-04-05","index":10657,"close":65.55,"high":66.41,"low":65.19,"open":65.93,"volume":11062400},{"timestamp":1554730200,"date":"2019-04-08","index":10658,"close":66.07,"high":66.1,"low":65.02,"open":65.13,"volume":10466400},{"timestamp":1554816600,"date":"2019-04-09","index":10659,"close":65.2,"high":65.6,"low":64.68,"open":65.6,"volume":10221000},{"timestamp":1554903000,"date":"2019-04-10","index":10660,"close":65.52,"high":65.69,"low":64.78,"open":65.48,"volume":12293300},{"timestamp":1554989400,"date":"2019-04-11","index":10661,"close":65.91,"high":66.44,"low":65.31,"open":65.8,"volume":11358700},{"timestamp":1555075800,"date":"2019-04-12","index":10662,"close":67.42,"high":68.31,"low":66.64,"open":67.08,"volume":19238700}],"post":[{"timestamp":1555335000,"date":"2019-04-15","index":10663,"close":67.38,"high":67.78,"low":66.27,"open":67.39,"volume":19493900},{"timestamp":1555421400,"date":"2019-04-16","index":10664,"close":69.31,"high":69.42,"low":67.39,"open":67.5,"volume":18635700},{"timestamp":1555507800,"date":"2019-04-17","index":10665,"close":70.35,"high":70.75,"low":69.56,"open":69.95,"volume":20509000},{"timestamp":1555594200,"date":"2019-04-18","index":10666,"close":69.67,"high":70.39,"low":69.62,"open":70.01,"volume":13513800},{"timestamp":1555939800,"date":"2019-04-22","index":10667,"close":69.09,"high":69.71,"low":69.01,"open":69.58,"volume":13195600},{"timestamp":1556026200,"date":"2019-04-23","index":10668,"close":69.2,"high":69.3,"low":68.38,"open":68.84,"volume":13205000},{"timestamp":1556112600,"date":"2019-04-24","index":10669,"close":68.83,"high":69.22,"low":68.4,"open":68.99,"volume":9699900},{"timestamp":1556199000,"date":"2019-04-25","index":10670,"close":68.73,"high":69.18,"low":68.15,"open":68.56,"volume":8913600},{"timestamp":1556285400,"date":"2019-04-26","index":10671,"close":69.51,"high":69.58,"low":68.51,"open":68.9,"volume":10692700},{"timestamp":1556544600,"date":"2019-04-29","index":10672,"close":71.03,"high":71.94,"low":69.58,"open":69.69,"volume":16491400},{"timestamp":1556631000,"date":"2019-04-30","index":10673,"close":70.7,"high":71.33,"low":70.22,"open":71.02,"volume":11122000}]},{"date":"2019-01-14","estimated":1.55,"reported":1.61,"pre":[{"timestamp":1545921000,"date":"2018-12-27","index":10589,"close":51.77,"high":51.77,"low":49.7,"open":50.62,"volume":28573400},{"timestamp":1546007400,"date":"2018-12-28","index":10590,"close":51.83,"high":52.55,"low":51.57,"open":51.93,"volume":23176900},{"timestamp":1546266600,"date":"2018-12-31","index":10591,"close":52.06,"high":52.67,"low":51.39,"open":51.98,"volume":19317500},{"timestamp":1546439400,"date":"2019-01-02","index":10592,"close":53.53,"high":53.74,"low":50.67,"open":50.68,"volume":21646300},{"timestamp":1546525800,"date":"2019-01-03","index":10593,"close":52.56,"high":53.62,"low":52.22,"open":53.41,"volume":21183000},{"timestamp":1546612200,"date":"2019-01-04","index":10594,"close":55.13,"high":55.38,"low":53.66,"open":54.01,"volume":24205100},{"timestamp":1546871400,"date":"2019-01-07","index":10595,"close":55.61,"high":56.21,"low":54.8,"open":55.33,"volume":20634100},{"timestamp":1546957800,"date":"2019-01-08","index":10596,"close":55.46,"high":56.19,"low":54.76,"open":56.03,"volume":18840100},{"timestamp":1547044200,"date":"2019-01-09","index":10597,"close":56.38,"high":56.74,"low":55.61,"open":55.71,"volume":19359100},{"timestamp":1547130600,"date":"2019-01-10","index":10598,"close":56.44,"high":56.96,"low":55.7,"open":55.99,"volume":16910000},{"timestamp":1547217000,"date":"2019-01-11","index":10599,"close":56.69,"high":57.42,"low":56.03,"open":56.46,"volume":23087500}],"post":[{"timestamp":1547476200,"date":"2019-01-14","index":10600,"close":58.93,"high":59.3,"low":55.7,"open":56.1,"volume":34783400},{"timestamp":1547562600,"date":"2019-01-15","index":10601,"close":61.38,"high":61.82,"low":59.55,"open":59.89,"volume":42694200},{"timestamp":1547649000,"date":"2019-01-16","index":10602,"close":62.19,"high":62.82,"low":61.24,"open":61.95,"volume":27628900},{"timestamp":1547735400,"date":"2019-01-17","index":10603,"close":62.47,"high":62.75,"low":61.33,"open":61.63,"volume":22728900},{"timestamp":1547821800,"date":"2019-01-18","index":10604,"close":63.12,"high":63.19,"low":62.01,"open":62.86,"volume":19947300},{"timestamp":1548167400,"date":"2019-01-22","index":10605,"close":61.85,"high":62.81,"low":61.43,"open":62.67,"volume":24608700},{"timestamp":1548253800,"date":"2019-01-23","index":10606,"close":62.13,"high":62.48,"low":61.15,"open":62.27,"volume":16819800},{"timestamp":1548340200,"date":"2019-01-24","index":10607,"close":62.71,"high":62.92,"low":61.74,"open":61.74,"volume":14962200},{"timestamp":1548426600,"date":"2019-01-25","index":10608,"close":64.02,"high":64.45,"low":63.23,"open":63.33,"volume":15827200},{"timestamp":1548685800,"date":"2019-01-28","index":10609,"close":63.85,"high":64.06,"low":63.1,"open":63.19,"volume":12683500},{"timestamp":1548772200,"date":"2019-01-29","index":10610,"close":63.21,"high":64.07,"low":63.15,"open":63.71,"volume":13472000}]},{"date":"2018-10-12","estimated":1.69,"reported":1.73,"pre":[{"timestamp":1538055000,"date":"2018-09-27","index":10527,"close":72.95,"high":73.62,"low":72.38,"open":72.9,"volume":11420600},{"timestamp":1538141400,"date":"2018-09-28","index":10528,"close":71.74,"high":72.43,"low":71.48,"open":72.06,"volume":14341900},{"timestamp":1538400600,"date":"2018-10-01","index":10529,"close":71.93,"high":72.86,"low":71.76,"open":72.24,"volume":11263700},{"timestamp":1538487000,"date":"2018-10-02","index":10530,"close":71.8,"high":72.18,"low":71.03,"open":71.51,"volume":12746900},{"timestamp":1538573400,"date":"2018-10-03","index":10531,"close":72.36,"high":72.84,"low":72.02,"open":72.54,"volume":11977900},{"timestamp":1538659800,"date":"2018-10-04","index":10532,"close":72.62,"high":73.98,"low":72.02,"open":72.78,"volume":18956800},{"timestamp":1538746200,"date":"2018-10-05","index":10533,"close":72.42,"high":73.12,"low":72.07,"open":72.95,"volume":11481400},{"timestamp":1539005400,"date":"2018-10-08","index":10534,"close":72.59,"high":72.98,"low":71.52,"open":71.69,"volume":11958200},{"timestamp":1539091800,"date":"2018-10-09","index":10535,"close":71.89,"high":72.7,"low":71.41,"open":72.06,"volume":15654500},{"timestamp":1539178200,"date":"2018-10-10","index":10536,"close":69.95,"high":72.5,"low":69.87,"open":72.07,"volume":23679600},{"timestamp":1539264600,"date":"2018-10-11","index":10537,"close":68.38,"high":70.65,"low":68.36,"open":69.14,"volume":28890800}],"post":[{"timestamp":1539351000,"date":"2018-10-12","index":10538,"close":69.84,"high":71.23,"low":68.41,"open":70.45,"volume":29024200},{"timestamp":1539610200,"date":"2018-10-15","index":10539,"close":69.21,"high":70.64,"low":69.18,"open":70.13,"volume":17661300},{"timestamp":1539696600,"date":"2018-10-16","index":10540,"close":69.71,"high":70.04,"low":69.17,"open":69.89,"volume":15453500},{"timestamp":1539783000,"date":"2018-10-17","index":10541,"close":69.84,"high":70.79,"low":69.03,"open":69.35,"volume":16774200},{"timestamp":1539869400,"date":"2018-10-18","index":10542,"close":68.62,"high":70.39,"low":68.41,"open":69.54,"volume":18168500},{"timestamp":1539955800,"date":"2018-10-19","index":10543,"close":68.86,"high":69.6,"low":68.16,"open":68.54,"volume":16721900},{"timestamp":1540215000,"date":"2018-10-22","index":10544,"close":66.59,"high":69.21,"low":66.57,"open":68.89,"volume":17890900},{"timestamp":1540301400,"date":"2018-10-23","index":10545,"close":65.73,"high":66.08,"low":63.18,"open":64.15,"volume":32809200},{"timestamp":1540387800,"date":"2018-10-24","index":10546,"close":63.8,"high":65.41,"low":63.59,"open":65.41,"volume":23420600},{"timestamp":1540474200,"date":"2018-10-25","index":10547,"close":64.97,"high":65.51,"low":64.33,"open":64.77,"volume":19510300},{"timestamp":1540560600,"date":"2018-10-26","index":10548,"close":64.21,"high":64.74,"low":63.18,"open":64.17,"volume":24066300}]},{"date":"2018-07-13","estimated":1.56,"reported":1.63,"pre":[{"timestamp":1530106200,"date":"2018-06-27","index":10463,"close":65.46,"high":67.56,"low":65.44,"open":66.22,"volume":20917500},{"timestamp":1530192600,"date":"2018-06-28","index":10464,"close":66.88,"high":67.13,"low":65.56,"open":65.98,"volume":19860100},{"timestamp":1530279000,"date":"2018-06-29","index":10465,"close":66.92,"high":68.77,"low":66.88,"open":68,"volume":24193900},{"timestamp":1530538200,"date":"2018-07-02","index":10466,"close":67.16,"high":67.16,"low":65.94,"open":66.21,"volume":12699100},{"timestamp":1530624600,"date":"2018-07-03","index":10467,"close":66.06,"high":67.49,"low":65.94,"open":67.45,"volume":12346000},{"timestamp":1530797400,"date":"2018-07-05","index":10468,"close":66.56,"high":66.83,"low":66.22,"open":66.44,"volume":12359000},{"timestamp":1530883800,"date":"2018-07-06","index":10469,"close":67.14,"high":67.34,"low":65.9,"open":66.22,"volume":13174900},{"timestamp":1531143000,"date":"2018-07-09","index":10470,"close":68.94,"high":69.05,"low":67.49,"open":67.5,"volume":15148500},{"timestamp":1531229400,"date":"2018-07-10","index":10471,"close":68.23,"high":69.35,"low":67.95,"open":69.23,"volume":17057700},{"timestamp":1531315800,"date":"2018-07-11","index":10472,"close":67.91,"high":68.46,"low":67.84,"open":67.97,"volume":13262800},{"timestamp":1531402200,"date":"2018-07-12","index":10473,"close":68.51,"high":68.6,"low":67.94,"open":68.36,"volume":13345200}],"post":[{"timestamp":1531488600,"date":"2018-07-13","index":10474,"close":67,"high":68.3,"low":66.22,"open":67.99,"volume":34054000},{"timestamp":1531747800,"date":"2018-07-16","index":10475,"close":69.46,"high":69.71,"low":67.28,"open":67.36,"volume":26659900},{"timestamp":1531834200,"date":"2018-07-17","index":10476,"close":69.35,"high":69.87,"low":68.8,"open":69.5,"volume":17262800},{"timestamp":1531920600,"date":"2018-07-18","index":10477,"close":69.85,"high":70.26,"low":69.22,"open":69.22,"volume":16321200},{"timestamp":1532007000,"date":"2018-07-19","index":10478,"close":68.99,"high":69.56,"low":68.56,"open":69.5,"volume":14833900},{"timestamp":1532093400,"date":"2018-07-20","index":10479,"close":69.22,"high":69.56,"low":68.53,"open":68.79,"volume":12017500},{"timestamp":1532352600,"date":"2018-07-23","index":10480,"close":70.21,"high":70.45,"low":69.01,"open":69.16,"volume":15764000},{"timestamp":1532439000,"date":"2018-07-24","index":10481,"close":71.07,"high":71.47,"low":70.29,"open":70.4,"volume":21883800},{"timestamp":1532525400,"date":"2018-07-25","index":10482,"close":71.72,"high":71.75,"low":70.75,"open":70.82,"volume":14232700},{"timestamp":1532611800,"date":"2018-07-26","index":10483,"close":71.34,"high":71.91,"low":71.25,"open":71.75,"volume":11169200},{"timestamp":1532698200,"date":"2018-07-27","index":10484,"close":71.69,"high":71.82,"low":71.16,"open":71.36,"volume":11194100}]},{"date":"2018-04-13","estimated":1.61,"reported":1.68,"pre":[{"timestamp":1522243800,"date":"2018-03-28","index":10400,"close":68.26,"high":69.04,"low":67.53,"open":68.48,"volume":21712000},{"timestamp":1522330200,"date":"2018-03-29","index":10401,"close":67.5,"high":69.67,"low":67.5,"open":68.52,"volume":22621300},{"timestamp":1522675800,"date":"2018-04-02","index":10402,"close":67.71,"high":69.04,"low":66.55,"open":68.33,"volume":29975600},{"timestamp":1522762200,"date":"2018-04-03","index":10403,"close":68.48,"high":68.66,"low":67.42,"open":68.05,"volume":18822600},{"timestamp":1522848600,"date":"2018-04-04","index":10404,"close":69.31,"high":69.56,"low":67.05,"open":67.16,"volume":15651300},{"timestamp":1522935000,"date":"2018-04-05","index":10405,"close":70.22,"high":70.81,"low":69.9,"open":70.07,"volume":16120700},{"timestamp":1523021400,"date":"2018-04-06","index":10406,"close":68.6,"high":70.29,"low":67.93,"open":69.52,"volume":21543500},{"timestamp":1523280600,"date":"2018-04-09","index":10407,"close":69.44,"high":70.94,"low":68.99,"open":69.06,"volume":17036500},{"timestamp":1523367000,"date":"2018-04-10","index":10408,"close":70.51,"high":71.24,"low":70.29,"open":71.05,"volume":16022300},{"timestamp":1523453400,"date":"2018-04-11","index":10409,"close":69.89,"high":70.6,"low":69.55,"open":69.97,"volume":15645500},{"timestamp":1523539800,"date":"2018-04-12","index":10410,"close":72.13,"high":72.5,"low":70.47,"open":70.47,"volume":24488100}],"post":[{"timestamp":1523626200,"date":"2018-04-13","index":10411,"close":71.01,"high":73.38,"low":69.83,"open":73.21,"volume":31356000},{"timestamp":1523885400,"date":"2018-04-16","index":10412,"close":70.07,"high":71.34,"low":69.76,"open":71.09,"volume":18877000},{"timestamp":1523971800,"date":"2018-04-17","index":10413,"close":69.74,"high":70.93,"low":69.47,"open":70.65,"volume":18233400},{"timestamp":1524058200,"date":"2018-04-18","index":10414,"close":68.98,"high":70.36,"low":68.85,"open":69.81,"volume":15382900},{"timestamp":1524144600,"date":"2018-04-19","index":10415,"close":70.28,"high":70.61,"low":69.1,"open":69.1,"volume":15531600},{"timestamp":1524231000,"date":"2018-04-20","index":10416,"close":70,"high":70.84,"low":69.75,"open":70.4,"volume":17629900},{"timestamp":1524490200,"date":"2018-04-23","index":10417,"close":69.48,"high":70.27,"low":69.4,"open":70,"volume":11596400},{"timestamp":1524576600,"date":"2018-04-24","index":10418,"close":69.12,"high":70.62,"low":68.4,"open":69.76,"volume":16233700},{"timestamp":1524663000,"date":"2018-04-25","index":10419,"close":69.36,"high":69.77,"low":68.05,"open":68.77,"volume":16059700},{"timestamp":1524749400,"date":"2018-04-26","index":10420,"close":69.18,"high":69.59,"low":68.9,"open":69.11,"volume":13829700},{"timestamp":1524835800,"date":"2018-04-27","index":10421,"close":68.99,"high":69.44,"low":68.74,"open":69,"volume":10420100}]},{"date":"2018-01-16","estimated":1.19,"reported":1.28,"pre":[{"timestamp":1514471400,"date":"2017-12-28","index":10339,"close":75.08,"high":75.17,"low":74.84,"open":74.91,"volume":8759800},{"timestamp":1514557800,"date":"2017-12-29","index":10340,"close":74.41,"high":75.29,"low":74.38,"open":75.17,"volume":10074900},{"timestamp":1514903400,"date":"2018-01-02","index":10341,"close":74.36,"high":75.18,"low":74.02,"open":75.09,"volume":15819800},{"timestamp":1514989800,"date":"2018-01-03","index":10342,"close":74.59,"high":74.74,"low":73.97,"open":74.35,"volume":14657900},{"timestamp":1515076200,"date":"2018-01-04","index":10343,"close":75.51,"high":76.11,"low":74.66,"open":75.01,"volume":16864900},{"timestamp":1515162600,"date":"2018-01-05","index":10344,"close":75.41,"high":75.77,"low":74.96,"open":75.71,"volume":15300500},{"timestamp":1515421800,"date":"2018-01-08","index":10345,"close":74.53,"high":75.24,"low":74.33,"open":75.17,"volume":14215700},{"timestamp":1515508200,"date":"2018-01-09","index":10346,"close":75.31,"high":75.89,"low":74.61,"open":74.76,"volume":14209500},{"timestamp":1515594600,"date":"2018-01-10","index":10347,"close":75.65,"high":76.28,"low":75.37,"open":75.7,"volume":14008000},{"timestamp":1515681000,"date":"2018-01-11","index":10348,"close":75.56,"high":76.02,"low":75.14,"open":75.98,"volume":15459900},{"timestamp":1515767400,"date":"2018-01-12","index":10349,"close":76.84,"high":76.96,"low":75.78,"open":75.9,"volume":16946700}],"post":[{"timestamp":1516113000,"date":"2018-01-16","index":10350,"close":77.11,"high":78.44,"low":76.79,"open":77.76,"volume":26181400},{"timestamp":1516199400,"date":"2018-01-17","index":10351,"close":77.47,"high":77.66,"low":76.1,"open":76.89,"volume":20958400},{"timestamp":1516285800,"date":"2018-01-18","index":10352,"close":77.39,"high":77.7,"low":77.08,"open":77.66,"volume":15420800},{"timestamp":1516372200,"date":"2018-01-19","index":10353,"close":78.3,"high":78.38,"low":77.43,"open":77.57,"volume":17814000},{"timestamp":1516631400,"date":"2018-01-22","index":10354,"close":78.59,"high":78.9,"low":78.05,"open":78.24,"volume":11561100},{"timestamp":1516717800,"date":"2018-01-23","index":10355,"close":78.55,"high":78.89,"low":77.96,"open":78.46,"volume":10080000},{"timestamp":1516804200,"date":"2018-01-24","index":10356,"close":79.45,"high":79.71,"low":78.66,"open":78.96,"volume":18108600},{"timestamp":1516890600,"date":"2018-01-25","index":10357,"close":79.44,"high":80.39,"low":79.21,"open":79.85,"volume":16178800},{"timestamp":1516977000,"date":"2018-01-26","index":10358,"close":80.08,"high":80.08,"low":78.96,"open":79.61,"volume":12807800},{"timestamp":1517236200,"date":"2018-01-29","index":10359,"close":79.96,"high":80.7,"low":79.83,"open":80.12,"volume":14611100},{"timestamp":1517322600,"date":"2018-01-30","index":10360,"close":78.62,"high":79.6,"low":78.61,"open":79.2,"volume":15816900}]},{"date":"2017-10-12","estimated":1.32,"reported":1.42,"pre":[{"timestamp":1506519000,"date":"2017-09-27","index":10275,"close":72.28,"high":72.97,"low":71.91,"open":72.19,"volume":18092200},{"timestamp":1506605400,"date":"2017-09-28","index":10276,"close":72.65,"high":72.86,"low":72.02,"open":72.61,"volume":13845900},{"timestamp":1506691800,"date":"2017-09-29","index":10277,"close":72.74,"high":72.9,"low":72.36,"open":72.55,"volume":12777300},{"timestamp":1506951000,"date":"2017-10-02","index":10278,"close":73.8,"high":73.89,"low":72.91,"open":73.07,"volume":13386300},{"timestamp":1507037400,"date":"2017-10-03","index":10279,"close":74.13,"high":74.38,"low":73.85,"open":73.98,"volume":11925100},{"timestamp":1507123800,"date":"2017-10-04","index":10280,"close":74.06,"high":74.74,"low":73.93,"open":74.18,"volume":12904100},{"timestamp":1507210200,"date":"2017-10-05","index":10281,"close":75.72,"high":75.93,"low":73.85,"open":74.07,"volume":19701200},{"timestamp":1507296600,"date":"2017-10-06","index":10282,"close":75.64,"high":76.02,"low":75.1,"open":75.81,"volume":16119900},{"timestamp":1507555800,"date":"2017-10-09","index":10283,"close":75.39,"high":75.88,"low":75.09,"open":75.83,"volume":12830800},{"timestamp":1507642200,"date":"2017-10-10","index":10284,"close":75.18,"high":75.54,"low":74.63,"open":75.4,"volume":13866600},{"timestamp":1507728600,"date":"2017-10-11","index":10285,"close":74.94,"high":75.33,"low":74.66,"open":74.97,"volume":18597900}],"post":[{"timestamp":1507815000,"date":"2017-10-12","index":10286,"close":72.37,"high":76.14,"low":72.27,"open":75.82,"volume":40166300},{"timestamp":1507901400,"date":"2017-10-13","index":10287,"close":72.11,"high":72.34,"low":70.91,"open":72.1,"volume":30907300},{"timestamp":1508160600,"date":"2017-10-16","index":10288,"close":71.77,"high":72.58,"low":71.37,"open":71.38,"volume":21169200},{"timestamp":1508247000,"date":"2017-10-17","index":10289,"close":72.19,"high":72.72,"low":72,"open":72.24,"volume":15743800},{"timestamp":1508333400,"date":"2017-10-18","index":10290,"close":73.12,"high":73.33,"low":72.55,"open":72.66,"volume":15126700},{"timestamp":1508419800,"date":"2017-10-19","index":10291,"close":72.88,"high":72.94,"low":71.71,"open":72.35,"volume":12322700},{"timestamp":1508506200,"date":"2017-10-20","index":10292,"close":73.53,"high":73.88,"low":73.18,"open":73.76,"volume":15634600},{"timestamp":1508765400,"date":"2017-10-23","index":10293,"close":73.53,"high":74.01,"low":73.43,"open":73.48,"volume":10821500},{"timestamp":1508851800,"date":"2017-10-24","index":10294,"close":74.24,"high":74.75,"low":73.73,"open":73.96,"volume":15260200},{"timestamp":1508938200,"date":"2017-10-25","index":10295,"close":73.62,"high":74.63,"low":73.26,"open":74.48,"volume":17188100},{"timestamp":1509024600,"date":"2017-10-26","index":10296,"close":73.79,"high":74.25,"low":73.6,"open":73.66,"volume":13213100}]},{"date":"2017-07-14","estimated":1.21,"reported":1.28,"pre":[{"timestamp":1498656600,"date":"2017-06-28","index":10212,"close":65.18,"high":65.36,"low":64.52,"open":65,"volume":24015200},{"timestamp":1498743000,"date":"2017-06-29","index":10213,"close":66.98,"high":67.75,"low":66.26,"open":67.65,"volume":40827200},{"timestamp":1498829400,"date":"2017-06-30","index":10214,"close":66.88,"high":67.59,"low":66.72,"open":67.56,"volume":15832300},{"timestamp":1499088600,"date":"2017-07-03","index":10215,"close":68.26,"high":68.91,"low":67.24,"open":67.24,"volume":16488300},{"timestamp":1499261400,"date":"2017-07-05","index":10216,"close":68.45,"high":68.73,"low":67.95,"open":68.33,"volume":17783100},{"timestamp":1499347800,"date":"2017-07-06","index":10217,"close":67.63,"high":68.76,"low":67.57,"open":68.45,"volume":17960700},{"timestamp":1499434200,"date":"2017-07-07","index":10218,"close":67.91,"high":68.3,"low":67.44,"open":68.03,"volume":14735300},{"timestamp":1499693400,"date":"2017-07-10","index":10219,"close":67.65,"high":68.04,"low":67.44,"open":67.69,"volume":12613800},{"timestamp":1499779800,"date":"2017-07-11","index":10220,"close":66.82,"high":67.57,"low":66.6,"open":67.5,"volume":17134600},{"timestamp":1499866200,"date":"2017-07-12","index":10221,"close":66.92,"high":67.2,"low":66.54,"open":66.76,"volume":16881700},{"timestamp":1499952600,"date":"2017-07-13","index":10222,"close":67.02,"high":67.29,"low":66.69,"open":67.15,"volume":20152000}],"post":[{"timestamp":1500039000,"date":"2017-07-14","index":10223,"close":66.72,"high":66.93,"low":65.52,"open":66.32,"volume":20742300},{"timestamp":1500298200,"date":"2017-07-17","index":10224,"close":66.83,"high":67.1,"low":66.42,"open":66.76,"volume":17498000},{"timestamp":1500384600,"date":"2017-07-18","index":10225,"close":66.89,"high":67.1,"low":66.22,"open":66.44,"volume":15965900},{"timestamp":1500471000,"date":"2017-07-19","index":10226,"close":66.7,"high":67.36,"low":66.5,"open":67.15,"volume":12687300},{"timestamp":1500557400,"date":"2017-07-20","index":10227,"close":66.36,"high":67.04,"low":66.33,"open":66.62,"volume":14027600},{"timestamp":1500643800,"date":"2017-07-21","index":10228,"close":66,"high":66.44,"low":65.89,"open":66.1,"volume":14075500},{"timestamp":1500903000,"date":"2017-07-24","index":10229,"close":66.1,"high":66.43,"low":65.91,"open":65.92,"volume":14848400},{"timestamp":1500989400,"date":"2017-07-25","index":10230,"close":68.03,"high":68.42,"low":67.81,"open":67.93,"volume":30833600},{"timestamp":1501075800,"date":"2017-07-26","index":10231,"close":67.98,"high":68.84,"low":67.79,"open":68.47,"volume":19228500},{"timestamp":1501162200,"date":"2017-07-27","index":10232,"close":67.6,"high":68.72,"low":67.36,"open":68,"volume":22650200},{"timestamp":1501248600,"date":"2017-07-28","index":10233,"close":67.43,"high":67.77,"low":67,"open":67.42,"volume":13604500}]},{"date":"2017-04-13","estimated":1.24,"reported":1.35,"pre":[{"timestamp":1490794200,"date":"2017-03-29","index":10149,"close":59.39,"high":59.88,"low":59.27,"open":59.53,"volume":13457400},{"timestamp":1490880600,"date":"2017-03-30","index":10150,"close":60.51,"high":60.83,"low":59.36,"open":59.39,"volume":14886200},{"timestamp":1490967000,"date":"2017-03-31","index":10151,"close":59.82,"high":60.51,"low":59.79,"open":60.31,"volume":14407900},{"timestamp":1491226200,"date":"2017-04-03","index":10152,"close":59.68,"high":60.09,"low":58.65,"open":59.93,"volume":15460500},{"timestamp":1491312600,"date":"2017-04-04","index":10153,"close":59.68,"high":59.95,"low":59.2,"open":59.29,"volume":9745600},{"timestamp":1491399000,"date":"2017-04-05","index":10154,"close":59.59,"high":61.02,"low":59.53,"open":60.5,"volume":20295200},{"timestamp":1491485400,"date":"2017-04-06","index":10155,"close":59.89,"high":60.23,"low":59.01,"open":59.44,"volume":13806000},{"timestamp":1491571800,"date":"2017-04-07","index":10156,"close":59.43,"high":59.89,"low":59.26,"open":59.33,"volume":13449300},{"timestamp":1491831000,"date":"2017-04-10","index":10157,"close":59.28,"high":59.98,"low":58.98,"open":59.36,"volume":12096700},{"timestamp":1491917400,"date":"2017-04-11","index":10158,"close":59.03,"high":59.05,"low":58.08,"open":58.68,"volume":15247800},{"timestamp":1492003800,"date":"2017-04-12","index":10159,"close":58.51,"high":59.13,"low":58.27,"open":59.09,"volume":15223400}],"post":[{"timestamp":1492090200,"date":"2017-04-13","index":10160,"close":58.04,"high":59.73,"low":57.68,"open":58.3,"volume":31784400},{"timestamp":1492435800,"date":"2017-04-17","index":10161,"close":58.99,"high":59.06,"low":57.93,"open":58.36,"volume":14657300},{"timestamp":1492522200,"date":"2017-04-18","index":10162,"close":58.42,"high":58.89,"low":58.07,"open":58.58,"volume":16891000},{"timestamp":1492608600,"date":"2017-04-19","index":10163,"close":57.73,"high":59.1,"low":57.6,"open":58.85,"volume":18104200},{"timestamp":1492695000,"date":"2017-04-20","index":10164,"close":58.41,"high":58.65,"low":57.55,"open":58.17,"volume":17074800},{"timestamp":1492781400,"date":"2017-04-21","index":10165,"close":57.72,"high":58.44,"low":57.63,"open":58.38,"volume":15255900},{"timestamp":1493040600,"date":"2017-04-24","index":10166,"close":59.44,"high":59.71,"low":59.07,"open":59.18,"volume":24400300},{"timestamp":1493127000,"date":"2017-04-25","index":10167,"close":60.21,"high":60.79,"low":60,"open":60.08,"volume":21593500},{"timestamp":1493213400,"date":"2017-04-26","index":10168,"close":60.1,"high":60.7,"low":59.96,"open":60.04,"volume":16058000},{"timestamp":1493299800,"date":"2017-04-27","index":10169,"close":59.39,"high":59.99,"low":58.93,"open":59.98,"volume":14025900},{"timestamp":1493386200,"date":"2017-04-28","index":10170,"close":59.12,"high":59.57,"low":59.05,"open":59.36,"volume":11917100}]},{"date":"2017-01-18","estimated":1.12,"reported":1.14,"pre":[{"timestamp":1483108200,"date":"2016-12-30","index":10089,"close":59.43,"high":59.8,"low":59.19,"open":59.5,"volume":16588500},{"timestamp":1483453800,"date":"2017-01-03","index":10090,"close":60.59,"high":61.09,"low":59.75,"open":60.68,"volume":18322400},{"timestamp":1483540200,"date":"2017-01-04","index":10091,"close":61.41,"high":61.63,"low":60.61,"open":60.69,"volume":16947500},{"timestamp":1483626600,"date":"2017-01-05","index":10092,"close":60.34,"high":61.43,"low":59.91,"open":60.97,"volume":18317900},{"timestamp":1483713000,"date":"2017-01-06","index":10093,"close":60.55,"high":60.84,"low":60.08,"open":60.68,"volume":16778400},{"timestamp":1483972200,"date":"2017-01-09","index":10094,"close":60.22,"high":60.64,"low":59.67,"open":60.15,"volume":14593000},{"timestamp":1484058600,"date":"2017-01-10","index":10095,"close":60.23,"high":60.85,"low":59.95,"open":60.2,"volume":13483300},{"timestamp":1484145000,"date":"2017-01-11","index":10096,"close":59.96,"high":60,"low":59.25,"open":59.66,"volume":20737600},{"timestamp":1484231400,"date":"2017-01-12","index":10097,"close":59.23,"high":59.82,"low":58.76,"open":59.53,"volume":22778900},{"timestamp":1484317800,"date":"2017-01-13","index":10098,"close":59.63,"high":60.32,"low":59.38,"open":59.45,"volume":21045200},{"timestamp":1484663400,"date":"2017-01-17","index":10099,"close":58.38,"high":59.32,"low":58.03,"open":59.01,"volume":25013800}],"post":[{"timestamp":1484749800,"date":"2017-01-18","index":10100,"close":57.39,"high":58.28,"low":57.1,"open":57.99,"volume":29276200},{"timestamp":1484836200,"date":"2017-01-19","index":10101,"close":56.66,"high":57.6,"low":56.39,"open":57.53,"volume":24932400},{"timestamp":1484922600,"date":"2017-01-20","index":10102,"close":56.11,"high":57.12,"low":56.03,"open":56.95,"volume":27722300},{"timestamp":1485181800,"date":"2017-01-23","index":10103,"close":55.68,"high":56.29,"low":55.42,"open":56.12,"volume":23130200},{"timestamp":1485268200,"date":"2017-01-24","index":10104,"close":56.74,"high":57.15,"low":55.68,"open":55.96,"volume":18416400},{"timestamp":1485354600,"date":"2017-01-25","index":10105,"close":57.69,"high":57.92,"low":57.1,"open":57.9,"volume":21492900},{"timestamp":1485441000,"date":"2017-01-26","index":10106,"close":57.36,"high":57.98,"low":57.05,"open":57.6,"volume":20792700},{"timestamp":1485527400,"date":"2017-01-27","index":10107,"close":57.11,"high":57.41,"low":56.72,"open":57.39,"volume":17074200},{"timestamp":1485786600,"date":"2017-01-30","index":10108,"close":56.61,"high":56.68,"low":55.76,"open":56.51,"volume":17537600},{"timestamp":1485873000,"date":"2017-01-31","index":10109,"close":55.83,"high":56.96,"low":55.58,"open":56.33,"volume":29221000},{"timestamp":1485959400,"date":"2017-02-01","index":10110,"close":56.05,"high":56.98,"low":55.88,"open":56.72,"volume":17441500}]},{"date":"2016-10-14","estimated":1.16,"reported":1.24,"pre":[{"timestamp":1475155800,"date":"2016-09-29","index":10025,"close":45.8,"high":47.4,"low":45.41,"open":46.8,"volume":28066800},{"timestamp":1475242200,"date":"2016-09-30","index":10026,"close":47.23,"high":47.5,"low":46.06,"open":46.33,"volume":25563100},{"timestamp":1475501400,"date":"2016-10-03","index":10027,"close":47.03,"high":47.26,"low":46.78,"open":47.02,"volume":13819800},{"timestamp":1475587800,"date":"2016-10-04","index":10028,"close":47.75,"high":48.43,"low":47.08,"open":47.1,"volume":25542000},{"timestamp":1475674200,"date":"2016-10-05","index":10029,"close":48.65,"high":48.88,"low":48.01,"open":48.01,"volume":18173400},{"timestamp":1475760600,"date":"2016-10-06","index":10030,"close":49.07,"high":49.09,"low":48.37,"open":48.83,"volume":15721000},{"timestamp":1475847000,"date":"2016-10-07","index":10031,"close":49.28,"high":49.41,"low":48.68,"open":49,"volume":16584000},{"timestamp":1476106200,"date":"2016-10-10","index":10032,"close":49.55,"high":49.96,"low":49.37,"open":49.46,"volume":14022700},{"timestamp":1476192600,"date":"2016-10-11","index":10033,"close":48.99,"high":49.65,"low":48.69,"open":49.28,"volume":16033300},{"timestamp":1476279000,"date":"2016-10-12","index":10034,"close":48.7,"high":49.22,"low":48.66,"open":48.97,"volume":14407300},{"timestamp":1476365400,"date":"2016-10-13","index":10035,"close":48.47,"high":48.68,"low":47.54,"open":47.92,"volume":22302200}],"post":[{"timestamp":1476451800,"date":"2016-10-14","index":10036,"close":48.61,"high":49.95,"low":48.39,"open":49.6,"volume":28291800},{"timestamp":1476711000,"date":"2016-10-17","index":10037,"close":48.6,"high":49.14,"low":48.41,"open":48.59,"volume":16655000},{"timestamp":1476797400,"date":"2016-10-18","index":10038,"close":48.99,"high":49.29,"low":48.81,"open":49.18,"volume":18159900},{"timestamp":1476883800,"date":"2016-10-19","index":10039,"close":49.48,"high":49.71,"low":49.03,"open":49.11,"volume":14663600},{"timestamp":1476970200,"date":"2016-10-20","index":10040,"close":49.58,"high":49.9,"low":49.21,"open":49.46,"volume":13522600},{"timestamp":1477056600,"date":"2016-10-21","index":10041,"close":49.57,"high":49.63,"low":48.98,"open":49.07,"volume":12728600},{"timestamp":1477315800,"date":"2016-10-24","index":10042,"close":49.58,"high":49.88,"low":49.52,"open":49.82,"volume":10753500},{"timestamp":1477402200,"date":"2016-10-25","index":10043,"close":49.59,"high":49.81,"low":49.3,"open":49.49,"volume":9790500},{"timestamp":1477488600,"date":"2016-10-26","index":10044,"close":50.01,"high":50.06,"low":49.21,"open":49.27,"volume":13960000},{"timestamp":1477575000,"date":"2016-10-27","index":10045,"close":49.93,"high":50.6,"low":49.9,"open":50.32,"volume":19181400},{"timestamp":1477661400,"date":"2016-10-28","index":10046,"close":49.56,"high":50.12,"low":48.95,"open":49.98,"volume":17780300}]},{"date":"2016-07-15","estimated":1.1,"reported":1.24,"pre":[{"timestamp":1467207000,"date":"2016-06-29","index":9961,"close":42.12,"high":42.19,"low":40.9,"open":41.14,"volume":34004100},{"timestamp":1467293400,"date":"2016-06-30","index":9962,"close":42.39,"high":42.8,"low":41.68,"open":42.68,"volume":34485400},{"timestamp":1467379800,"date":"2016-07-01","index":9963,"close":42.17,"high":42.69,"low":41.97,"open":42.3,"volume":19399600},{"timestamp":1467725400,"date":"2016-07-05","index":9964,"close":40.78,"high":41.5,"low":40.42,"open":41.38,"volume":25571100},{"timestamp":1467811800,"date":"2016-07-06","index":9965,"close":41.06,"high":41.08,"low":40.03,"open":40.15,"volume":27713900},{"timestamp":1467898200,"date":"2016-07-07","index":9966,"close":41.29,"high":42.06,"low":41.09,"open":41.33,"volume":24585500},{"timestamp":1467984600,"date":"2016-07-08","index":9967,"close":41.98,"high":42.27,"low":41.63,"open":41.8,"volume":29468600},{"timestamp":1468243800,"date":"2016-07-11","index":9968,"close":42.29,"high":42.75,"low":42.29,"open":42.39,"volume":19752600},{"timestamp":1468330200,"date":"2016-07-12","index":9969,"close":43.44,"high":43.48,"low":42.76,"open":42.82,"volume":23803600},{"timestamp":1468416600,"date":"2016-07-13","index":9970,"close":43.33,"high":43.68,"low":43.02,"open":43.33,"volume":20488200},{"timestamp":1468503000,"date":"2016-07-14","index":9971,"close":44.45,"high":44.77,"low":44.12,"open":44.38,"volume":37093600}],"post":[{"timestamp":1468589400,"date":"2016-07-15","index":9972,"close":44.33,"high":45.03,"low":43.85,"open":44.45,"volume":29198800},{"timestamp":1468848600,"date":"2016-07-18","index":9973,"close":44.57,"high":44.9,"low":44.24,"open":44.28,"volume":18683900},{"timestamp":1468935000,"date":"2016-07-19","index":9974,"close":44.35,"high":44.69,"low":44.06,"open":44.19,"volume":15297300},{"timestamp":1469021400,"date":"2016-07-20","index":9975,"close":44.47,"high":44.7,"low":44.2,"open":44.53,"volume":16547100},{"timestamp":1469107800,"date":"2016-07-21","index":9976,"close":44.13,"high":44.7,"low":44.11,"open":44.5,"volume":14924900},{"timestamp":1469194200,"date":"2016-07-22","index":9977,"close":44.3,"high":44.36,"low":43.83,"open":44.1,"volume":12764200},{"timestamp":1469453400,"date":"2016-07-25","index":9978,"close":44.04,"high":44.36,"low":43.91,"open":44.31,"volume":14391400},{"timestamp":1469539800,"date":"2016-07-26","index":9979,"close":44.15,"high":44.24,"low":43.9,"open":43.93,"volume":16152500},{"timestamp":1469626200,"date":"2016-07-27","index":9980,"close":44.29,"high":44.71,"low":44.13,"open":44.2,"volume":17814200},{"timestamp":1469712600,"date":"2016-07-28","index":9981,"close":44.08,"high":44.17,"low":43.68,"open":44,"volume":13239600},{"timestamp":1469799000,"date":"2016-07-29","index":9982,"close":43.81,"high":44.16,"low":43.76,"open":43.87,"volume":13773700}]},{"date":"2016-04-15","estimated":1.03,"reported":1.1,"pre":[{"timestamp":1459431000,"date":"2016-03-31","index":9898,"close":41.75,"high":42.34,"low":41.59,"open":41.83,"volume":15661700},{"timestamp":1459517400,"date":"2016-04-01","index":9899,"close":42.47,"high":42.6,"low":41.3,"open":41.52,"volume":17749500},{"timestamp":1459776600,"date":"2016-04-04","index":9900,"close":42.06,"high":42.7,"low":41.98,"open":42.36,"volume":14376300},{"timestamp":1459863000,"date":"2016-04-05","index":9901,"close":41.51,"high":41.9,"low":41.12,"open":41.45,"volume":17867800},{"timestamp":1459949400,"date":"2016-04-06","index":9902,"close":41.86,"high":41.89,"low":41.19,"open":41.53,"volume":16169900},{"timestamp":1460035800,"date":"2016-04-07","index":9903,"close":40.27,"high":41.48,"low":39.95,"open":41.3,"volume":22618000},{"timestamp":1460122200,"date":"2016-04-08","index":9904,"close":40.47,"high":41.28,"low":40.37,"open":40.86,"volume":14676100},{"timestamp":1460381400,"date":"2016-04-11","index":9905,"close":41.12,"high":41.51,"low":40.71,"open":40.74,"volume":21083700},{"timestamp":1460467800,"date":"2016-04-12","index":9906,"close":41.9,"high":41.96,"low":41.12,"open":41.28,"volume":19888700},{"timestamp":1460554200,"date":"2016-04-13","index":9907,"close":44.25,"high":44.49,"low":42.55,"open":42.55,"volume":33135400},{"timestamp":1460640600,"date":"2016-04-14","index":9908,"close":44.98,"high":45.29,"low":44.02,"open":44.14,"volume":26885100}],"post":[{"timestamp":1460727000,"date":"2016-04-15","index":9909,"close":44.92,"high":46.56,"low":44.6,"open":46.45,"volume":39168600},{"timestamp":1460986200,"date":"2016-04-18","index":9910,"close":45.11,"high":45.25,"low":44.21,"open":44.42,"volume":22929900},{"timestamp":1461072600,"date":"2016-04-19","index":9911,"close":45.63,"high":45.93,"low":45.23,"open":45.42,"volume":18833300},{"timestamp":1461159000,"date":"2016-04-20","index":9912,"close":46.74,"high":46.75,"low":45.73,"open":45.74,"volume":21645700},{"timestamp":1461245400,"date":"2016-04-21","index":9913,"close":46.6,"high":46.95,"low":46.23,"open":46.79,"volume":21538600},{"timestamp":1461331800,"date":"2016-04-22","index":9914,"close":46.97,"high":47.35,"low":46.62,"open":46.69,"volume":17425900},{"timestamp":1461591000,"date":"2016-04-25","index":9915,"close":46.69,"high":46.93,"low":46.14,"open":46.63,"volume":13480500},{"timestamp":1461677400,"date":"2016-04-26","index":9916,"close":47.1,"high":47.16,"low":46.42,"open":46.71,"volume":15573600},{"timestamp":1461763800,"date":"2016-04-27","index":9917,"close":47.33,"high":47.84,"low":46.79,"open":46.89,"volume":19444700},{"timestamp":1461850200,"date":"2016-04-28","index":9918,"close":46.73,"high":47.53,"low":46.55,"open":46.79,"volume":18399500},{"timestamp":1461936600,"date":"2016-04-29","index":9919,"close":46.28,"high":46.86,"low":46.06,"open":46.52,"volume":23922700}]},{"date":"2016-01-17","estimated":1.05,"reported":null,"pre":[],"post":[]},{"date":"2016-01-15","estimated":1.05,"reported":1.06,"pre":[{"timestamp":1451485800,"date":"2015-12-30","index":9836,"close":52.3,"high":52.94,"low":52.25,"open":52.84,"volume":8763300},{"timestamp":1451572200,"date":"2015-12-31","index":9837,"close":51.75,"high":52.39,"low":51.75,"open":52.07,"volume":11281800},{"timestamp":1451917800,"date":"2016-01-04","index":9838,"close":51.13,"high":51.19,"low":50.19,"open":50.75,"volume":23440200},{"timestamp":1452004200,"date":"2016-01-05","index":9839,"close":50.86,"high":51.61,"low":50.41,"open":51.54,"volume":17444900},{"timestamp":1452090600,"date":"2016-01-06","index":9840,"close":50.12,"high":50.58,"low":49.76,"open":50.1,"volume":22501800},{"timestamp":1452177000,"date":"2016-01-07","index":9841,"close":47.56,"high":49.38,"low":47.5,"open":49.07,"volume":37902900},{"timestamp":1452263400,"date":"2016-01-08","index":9842,"close":46.13,"high":48.74,"low":46.03,"open":48.73,"volume":30643000},{"timestamp":1452522600,"date":"2016-01-11","index":9843,"close":46.85,"high":46.99,"low":45.93,"open":46.56,"volume":26284600},{"timestamp":1452609000,"date":"2016-01-12","index":9844,"close":46.88,"high":47.5,"low":46.27,"open":47.5,"volume":26310000},{"timestamp":1452695400,"date":"2016-01-13","index":9845,"close":45.19,"high":47.35,"low":44.97,"open":47.32,"volume":27925800},{"timestamp":1452781800,"date":"2016-01-14","index":9846,"close":45.38,"high":45.82,"low":44.57,"open":45.42,"volume":30129500}],"post":[{"timestamp":1452868200,"date":"2016-01-15","index":9847,"close":42.47,"high":43.69,"low":41.85,"open":42.51,"volume":52452600},{"timestamp":1453213800,"date":"2016-01-19","index":9848,"close":41.94,"high":43.12,"low":41.66,"open":42.85,"volume":39032700},{"timestamp":1453300200,"date":"2016-01-20","index":9849,"close":40.49,"high":41.03,"low":39.44,"open":40.52,"volume":49905400},{"timestamp":1453386600,"date":"2016-01-21","index":9850,"close":40.15,"high":41.39,"low":40.03,"open":40.51,"volume":34976700},{"timestamp":1453473000,"date":"2016-01-22","index":9851,"close":41.06,"high":41.35,"low":40.82,"open":41.05,"volume":30187200},{"timestamp":1453732200,"date":"2016-01-25","index":9852,"close":39.55,"high":40.96,"low":39.45,"open":40.81,"volume":31924000},{"timestamp":1453818600,"date":"2016-01-26","index":9853,"close":40.5,"high":40.79,"low":39.5,"open":39.6,"volume":23508400},{"timestamp":1453905000,"date":"2016-01-27","index":9854,"close":40.56,"high":41.69,"low":40.23,"open":40.37,"volume":28274800},{"timestamp":1453991400,"date":"2016-01-28","index":9855,"close":40.39,"high":41.39,"low":40.07,"open":41.2,"volume":23212800},{"timestamp":1454077800,"date":"2016-01-29","index":9856,"close":42.58,"high":42.59,"low":40.78,"open":40.8,"volume":36107600},{"timestamp":1454337000,"date":"2016-02-01","index":9857,"close":42.48,"high":42.83,"low":42,"open":42.36,"volume":22860300}]},{"date":"2015-10-16","estimated":1.27,"reported":null,"pre":[],"post":[]},{"date":"2015-10-15","estimated":1.28,"reported":1.31,"pre":[{"timestamp":1443619800,"date":"2015-09-30","index":9773,"close":49.61,"high":49.84,"low":48.9,"open":49.81,"volume":17629000},{"timestamp":1443706200,"date":"2015-10-01","index":9774,"close":49.89,"high":50,"low":49.22,"open":49.42,"volume":16291000},{"timestamp":1443792600,"date":"2015-10-02","index":9775,"close":49.88,"high":49.88,"low":47.71,"open":48.51,"volume":27320900},{"timestamp":1444051800,"date":"2015-10-05","index":9776,"close":51.16,"high":51.34,"low":50.34,"open":50.4,"volume":14881200},{"timestamp":1444138200,"date":"2015-10-06","index":9777,"close":51.06,"high":51.5,"low":50.83,"open":51.05,"volume":12602100},{"timestamp":1444224600,"date":"2015-10-07","index":9778,"close":51.32,"high":51.85,"low":50.89,"open":51.48,"volume":16572000},{"timestamp":1444311000,"date":"2015-10-08","index":9779,"close":51.65,"high":51.84,"low":50.75,"open":51.09,"volume":16903000},{"timestamp":1444397400,"date":"2015-10-09","index":9780,"close":51.38,"high":52.02,"low":50.93,"open":51.82,"volume":14341200},{"timestamp":1444656600,"date":"2015-10-12","index":9781,"close":51.28,"high":51.49,"low":50.88,"open":51.36,"volume":11187000},{"timestamp":1444743000,"date":"2015-10-13","index":9782,"close":51.21,"high":51.71,"low":50.83,"open":50.85,"volume":13337900},{"timestamp":1444829400,"date":"2015-10-14","index":9783,"close":50.72,"high":51.22,"low":50.38,"open":51.07,"volume":22288000}],"post":[{"timestamp":1444915800,"date":"2015-10-15","index":9784,"close":52.97,"high":53.18,"low":51.12,"open":51.83,"volume":31023100},{"timestamp":1445002200,"date":"2015-10-16","index":9785,"close":52.69,"high":53.36,"low":52.57,"open":53.34,"volume":17569200},{"timestamp":1445261400,"date":"2015-10-19","index":9786,"close":52.86,"high":53.18,"low":52.33,"open":52.36,"volume":13616200},{"timestamp":1445347800,"date":"2015-10-20","index":9787,"close":52.84,"high":53.2,"low":52.6,"open":52.86,"volume":11195800},{"timestamp":1445434200,"date":"2015-10-21","index":9788,"close":51.81,"high":53.16,"low":51.79,"open":52.99,"volume":15577800},{"timestamp":1445520600,"date":"2015-10-22","index":9789,"close":52.51,"high":52.87,"low":52.15,"open":52.18,"volume":22320500},{"timestamp":1445607000,"date":"2015-10-23","index":9790,"close":53.64,"high":53.67,"low":52.95,"open":53,"volume":19927100},{"timestamp":1445866200,"date":"2015-10-26","index":9791,"close":53.11,"high":53.59,"low":52.75,"open":53.23,"volume":14530700},{"timestamp":1445952600,"date":"2015-10-27","index":9792,"close":52.61,"high":52.91,"low":52.24,"open":52.71,"volume":13232400},{"timestamp":1446039000,"date":"2015-10-28","index":9793,"close":54.73,"high":54.96,"low":52.71,"open":52.86,"volume":23403900},{"timestamp":1446125400,"date":"2015-10-29","index":9794,"close":53.66,"high":55.06,"low":53.62,"open":54.5,"volume":23153900}]},{"date":"2015-08-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2015-07-16","estimated":1.34,"reported":1.45,"pre":[{"timestamp":1435671000,"date":"2015-06-30","index":9709,"close":55.24,"high":55.68,"low":54.81,"open":55.52,"volume":17737400},{"timestamp":1435757400,"date":"2015-07-01","index":9710,"close":55.68,"high":56.01,"low":55.24,"open":56.01,"volume":17606100},{"timestamp":1435843800,"date":"2015-07-02","index":9711,"close":55.37,"high":55.85,"low":55.07,"open":55.43,"volume":12062800},{"timestamp":1436189400,"date":"2015-07-06","index":9712,"close":55.08,"high":55.25,"low":54.5,"open":54.79,"volume":12706200},{"timestamp":1436275800,"date":"2015-07-07","index":9713,"close":54.5,"high":55.05,"low":53.03,"open":54.97,"volume":32011200},{"timestamp":1436362200,"date":"2015-07-08","index":9714,"close":52.8,"high":53.81,"low":52.77,"open":53.81,"volume":26169400},{"timestamp":1436448600,"date":"2015-07-09","index":9715,"close":53.71,"high":54.15,"low":53.6,"open":53.84,"volume":23540400},{"timestamp":1436535000,"date":"2015-07-10","index":9716,"close":54.56,"high":54.79,"low":54.3,"open":54.55,"volume":16578700},{"timestamp":1436794200,"date":"2015-07-13","index":9717,"close":55.54,"high":55.69,"low":55.04,"open":55.04,"volume":18803900},{"timestamp":1436880600,"date":"2015-07-14","index":9718,"close":55.91,"high":56.12,"low":55.24,"open":55.37,"volume":18174900},{"timestamp":1436967000,"date":"2015-07-15","index":9719,"close":56.46,"high":56.79,"low":55.95,"open":56.26,"volume":20470500}],"post":[{"timestamp":1437053400,"date":"2015-07-16","index":9720,"close":58.59,"high":58.65,"low":57.71,"open":57.9,"volume":41084000},{"timestamp":1437139800,"date":"2015-07-17","index":9721,"close":58.75,"high":58.89,"low":58.34,"open":58.53,"volume":21055300},{"timestamp":1437399000,"date":"2015-07-20","index":9722,"close":58.85,"high":59.3,"low":58.63,"open":58.96,"volume":16016600},{"timestamp":1437485400,"date":"2015-07-21","index":9723,"close":59.1,"high":59.31,"low":58.8,"open":58.8,"volume":21541700},{"timestamp":1437571800,"date":"2015-07-22","index":9724,"close":60.34,"high":60.53,"low":59.03,"open":59.12,"volume":30156200},{"timestamp":1437658200,"date":"2015-07-23","index":9725,"close":59.87,"high":60.95,"low":59.73,"open":60.29,"volume":29432300},{"timestamp":1437744600,"date":"2015-07-24","index":9726,"close":58.7,"high":59.77,"low":58.33,"open":59.7,"volume":24760800},{"timestamp":1438003800,"date":"2015-07-27","index":9727,"close":57.96,"high":58.33,"low":57.43,"open":57.9,"volume":20378400},{"timestamp":1438090200,"date":"2015-07-28","index":9728,"close":58.37,"high":58.5,"low":57.78,"open":58.45,"volume":12566700},{"timestamp":1438176600,"date":"2015-07-29","index":9729,"close":58.92,"high":59.15,"low":58.43,"open":58.56,"volume":14460800},{"timestamp":1438263000,"date":"2015-07-30","index":9730,"close":58.88,"high":59.05,"low":58.3,"open":58.73,"volume":11202100}]},{"date":"2015-05-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2015-04-16","estimated":1.39,"reported":1.52,"pre":[{"timestamp":1427808600,"date":"2015-03-31","index":9646,"close":51.52,"high":51.77,"low":51.16,"open":51.26,"volume":13928900},{"timestamp":1427895000,"date":"2015-04-01","index":9647,"close":51.62,"high":51.9,"low":51.01,"open":51.37,"volume":21577700},{"timestamp":1427981400,"date":"2015-04-02","index":9648,"close":51.86,"high":52.22,"low":51.59,"open":51.68,"volume":13966900},{"timestamp":1428327000,"date":"2015-04-06","index":9649,"close":51.62,"high":51.96,"low":50.98,"open":51.16,"volume":13250800},{"timestamp":1428413400,"date":"2015-04-07","index":9650,"close":51.52,"high":51.93,"low":51.39,"open":51.83,"volume":11562700},{"timestamp":1428499800,"date":"2015-04-08","index":9651,"close":51.89,"high":52.22,"low":51.63,"open":51.67,"volume":11773000},{"timestamp":1428586200,"date":"2015-04-09","index":9652,"close":52.13,"high":52.21,"low":51.69,"open":51.73,"volume":13591400},{"timestamp":1428672600,"date":"2015-04-10","index":9653,"close":52.43,"high":52.68,"low":51.98,"open":52.08,"volume":13032000},{"timestamp":1428931800,"date":"2015-04-13","index":9654,"close":52.66,"high":52.95,"low":52.41,"open":52.48,"volume":11984400},{"timestamp":1429018200,"date":"2015-04-14","index":9655,"close":52.73,"high":53,"low":52.38,"open":52.93,"volume":13259700},{"timestamp":1429104600,"date":"2015-04-15","index":9656,"close":53.21,"high":53.38,"low":52.75,"open":52.93,"volume":19041100}],"post":[{"timestamp":1429191000,"date":"2015-04-16","index":9657,"close":54.02,"high":54.46,"low":53.8,"open":53.98,"volume":38345600},{"timestamp":1429277400,"date":"2015-04-17","index":9658,"close":53.07,"high":54.1,"low":52.95,"open":53.51,"volume":23287000},{"timestamp":1429536600,"date":"2015-04-20","index":9659,"close":53.2,"high":53.57,"low":53.09,"open":53.3,"volume":14730000},{"timestamp":1429623000,"date":"2015-04-21","index":9660,"close":52.48,"high":53.46,"low":52.25,"open":53.35,"volume":19554400},{"timestamp":1429709400,"date":"2015-04-22","index":9661,"close":53.1,"high":53.38,"low":52.35,"open":52.52,"volume":14873400},{"timestamp":1429795800,"date":"2015-04-23","index":9662,"close":53.22,"high":53.4,"low":52.82,"open":53.01,"volume":13049600},{"timestamp":1429882200,"date":"2015-04-24","index":9663,"close":52.9,"high":53.22,"low":52.85,"open":53.16,"volume":10150500},{"timestamp":1430141400,"date":"2015-04-27","index":9664,"close":52.8,"high":53.39,"low":52.78,"open":52.88,"volume":15613000},{"timestamp":1430227800,"date":"2015-04-28","index":9665,"close":53.02,"high":53.1,"low":52.25,"open":52.67,"volume":14134500},{"timestamp":1430314200,"date":"2015-04-29","index":9666,"close":53.76,"high":53.99,"low":52.61,"open":52.65,"volume":22542400},{"timestamp":1430400600,"date":"2015-04-30","index":9667,"close":53.32,"high":53.97,"low":52.92,"open":53.75,"volume":19420600}]},{"date":"2015-04-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2015-01-15","estimated":0.09,"reported":0.06,"pre":[{"timestamp":1419949800,"date":"2014-12-30","index":9584,"close":54.84,"high":54.95,"low":54.25,"open":54.51,"volume":8188600},{"timestamp":1420036200,"date":"2014-12-31","index":9585,"close":54.11,"high":55.07,"low":54.1,"open":54.95,"volume":10193000},{"timestamp":1420209000,"date":"2015-01-02","index":9586,"close":54.26,"high":54.69,"low":53.79,"open":54.36,"volume":11137800},{"timestamp":1420468200,"date":"2015-01-05","index":9587,"close":52.55,"high":53.96,"low":52.33,"open":53.91,"volume":20945400},{"timestamp":1420554600,"date":"2015-01-06","index":9588,"close":50.7,"high":52.77,"low":50.53,"open":52.68,"volume":31989300},{"timestamp":1420641000,"date":"2015-01-07","index":9589,"close":51.17,"high":51.55,"low":50.62,"open":51.51,"volume":27890800},{"timestamp":1420727400,"date":"2015-01-08","index":9590,"close":51.94,"high":52.08,"low":51.5,"open":51.77,"volume":17467200},{"timestamp":1420813800,"date":"2015-01-09","index":9591,"close":50.78,"high":52.24,"low":50.77,"open":52.17,"volume":20180200},{"timestamp":1421073000,"date":"2015-01-12","index":9592,"close":50.38,"high":50.91,"low":50.03,"open":50.82,"volume":22725800},{"timestamp":1421159400,"date":"2015-01-13","index":9593,"close":50.02,"high":51.23,"low":49.61,"open":50.66,"volume":23201800},{"timestamp":1421245800,"date":"2015-01-14","index":9594,"close":49.05,"high":49.1,"low":47.77,"open":48.96,"volume":44630800}],"post":[{"timestamp":1421332200,"date":"2015-01-15","index":9595,"close":47.23,"high":48.24,"low":46.91,"open":48.06,"volume":48799400},{"timestamp":1421418600,"date":"2015-01-16","index":9596,"close":47.61,"high":47.69,"low":46.6,"open":46.7,"volume":32307000},{"timestamp":1421764200,"date":"2015-01-20","index":9597,"close":47.26,"high":48,"low":47.15,"open":47.98,"volume":25561000},{"timestamp":1421850600,"date":"2015-01-21","index":9598,"close":47.74,"high":48.23,"low":47.15,"open":47.37,"volume":22873300},{"timestamp":1421937000,"date":"2015-01-22","index":9599,"close":49.57,"high":49.75,"low":47.93,"open":48.26,"volume":29652600},{"timestamp":1422023400,"date":"2015-01-23","index":9600,"close":48.62,"high":49.76,"low":48.61,"open":49.49,"volume":18984700},{"timestamp":1422282600,"date":"2015-01-26","index":9601,"close":48.89,"high":49.03,"low":48.41,"open":48.48,"volume":13817500},{"timestamp":1422369000,"date":"2015-01-27","index":9602,"close":48.31,"high":48.65,"low":47.77,"open":48.04,"volume":16401200},{"timestamp":1422455400,"date":"2015-01-28","index":9603,"close":47.11,"high":48.51,"low":47.11,"open":48.37,"volume":26065300},{"timestamp":1422541800,"date":"2015-01-29","index":9604,"close":47.62,"high":47.78,"low":46.83,"open":47.07,"volume":19865700},{"timestamp":1422628200,"date":"2015-01-30","index":9605,"close":46.95,"high":47.73,"low":46.9,"open":47.09,"volume":23729800}]},{"date":"2014-11-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2014-10-14","estimated":1.12,"reported":1.15,"pre":[{"timestamp":1411997400,"date":"2014-09-29","index":9520,"close":52.05,"high":52.27,"low":51.32,"open":51.75,"volume":13006900},{"timestamp":1412083800,"date":"2014-09-30","index":9521,"close":51.82,"high":52.49,"low":51.63,"open":52.08,"volume":21787700},{"timestamp":1412170200,"date":"2014-10-01","index":9522,"close":51.1,"high":51.85,"low":50.89,"open":51.68,"volume":20757500},{"timestamp":1412256600,"date":"2014-10-02","index":9523,"close":51.25,"high":51.52,"low":50.66,"open":50.94,"volume":18393400},{"timestamp":1412343000,"date":"2014-10-03","index":9524,"close":52.32,"high":52.43,"low":51.64,"open":51.71,"volume":17716300},{"timestamp":1412602200,"date":"2014-10-06","index":9525,"close":52.28,"high":52.67,"low":52.13,"open":52.57,"volume":12675100},{"timestamp":1412688600,"date":"2014-10-07","index":9526,"close":51.27,"high":52.07,"low":51.27,"open":51.99,"volume":16837100},{"timestamp":1412775000,"date":"2014-10-08","index":9527,"close":52.54,"high":52.6,"low":51.18,"open":51.21,"volume":23356300},{"timestamp":1412861400,"date":"2014-10-09","index":9528,"close":51.14,"high":52.48,"low":51.01,"open":52.48,"volume":22423700},{"timestamp":1412947800,"date":"2014-10-10","index":9529,"close":50.11,"high":51.29,"low":50.11,"open":50.93,"volume":27764500},{"timestamp":1413207000,"date":"2014-10-13","index":9530,"close":49.9,"high":50.87,"low":49.86,"open":50.14,"volume":26025900}],"post":[{"timestamp":1413293400,"date":"2014-10-14","index":9531,"close":51.47,"high":51.63,"low":50.44,"open":51.15,"volume":41368500},{"timestamp":1413379800,"date":"2014-10-15","index":9532,"close":49.68,"high":50.93,"low":48.11,"open":50.9,"volume":55398300},{"timestamp":1413466200,"date":"2014-10-16","index":9533,"close":49.75,"high":50.21,"low":48.74,"open":48.98,"volume":28295100},{"timestamp":1413552600,"date":"2014-10-17","index":9534,"close":50.07,"high":50.72,"low":49.74,"open":50.49,"volume":21969900},{"timestamp":1413811800,"date":"2014-10-20","index":9535,"close":50.53,"high":50.62,"low":49.96,"open":50.03,"volume":13796700},{"timestamp":1413898200,"date":"2014-10-21","index":9536,"close":51.27,"high":51.49,"low":50.75,"open":51.04,"volume":17798300},{"timestamp":1413984600,"date":"2014-10-22","index":9537,"close":50.7,"high":51.8,"low":50.68,"open":51.27,"volume":16664500},{"timestamp":1414071000,"date":"2014-10-23","index":9538,"close":51.41,"high":51.9,"low":51.09,"open":51.25,"volume":15167500},{"timestamp":1414157400,"date":"2014-10-24","index":9539,"close":51.8,"high":51.87,"low":51.37,"open":51.44,"volume":13284400},{"timestamp":1414416600,"date":"2014-10-27","index":9540,"close":51.59,"high":51.65,"low":51.17,"open":51.48,"volume":12134600},{"timestamp":1414503000,"date":"2014-10-28","index":9541,"close":52.44,"high":52.52,"low":51.64,"open":51.64,"volume":16529200}]},{"date":"2014-07-14","estimated":1.05,"reported":1.24,"pre":[{"timestamp":1403789400,"date":"2014-06-26","index":9455,"close":47.23,"high":47.74,"low":47.03,"open":47.71,"volume":18875700},{"timestamp":1403875800,"date":"2014-06-27","index":9456,"close":47.14,"high":47.34,"low":46.92,"open":47.22,"volume":19162000},{"timestamp":1404135000,"date":"2014-06-30","index":9457,"close":47.1,"high":47.3,"low":47.01,"open":47.16,"volume":12290400},{"timestamp":1404221400,"date":"2014-07-01","index":9458,"close":47.46,"high":47.9,"low":47.22,"open":47.42,"volume":16699800},{"timestamp":1404307800,"date":"2014-07-02","index":9459,"close":48.01,"high":48.25,"low":47.5,"open":47.54,"volume":16774600},{"timestamp":1404394200,"date":"2014-07-03","index":9460,"close":48.24,"high":48.71,"low":48.07,"open":48.38,"volume":13643100},{"timestamp":1404739800,"date":"2014-07-07","index":9461,"close":47.98,"high":48.11,"low":47.59,"open":48.05,"volume":12052300},{"timestamp":1404826200,"date":"2014-07-08","index":9462,"close":47.42,"high":47.73,"low":47.25,"open":47.7,"volume":13808800},{"timestamp":1404912600,"date":"2014-07-09","index":9463,"close":47.38,"high":47.67,"low":47.2,"open":47.47,"volume":14195300},{"timestamp":1404999000,"date":"2014-07-10","index":9464,"close":46.9,"high":47.05,"low":46.55,"open":46.71,"volume":18671600},{"timestamp":1405085400,"date":"2014-07-11","index":9465,"close":47,"high":47.01,"low":46.57,"open":46.82,"volume":15205700}],"post":[{"timestamp":1405344600,"date":"2014-07-14","index":9466,"close":48.42,"high":48.83,"low":48.35,"open":48.67,"volume":36149700},{"timestamp":1405431000,"date":"2014-07-15","index":9467,"close":49.29,"high":49.46,"low":48.82,"open":48.82,"volume":34419100},{"timestamp":1405517400,"date":"2014-07-16","index":9468,"close":49.82,"high":49.87,"low":49.4,"open":49.49,"volume":23590400},{"timestamp":1405603800,"date":"2014-07-17","index":9469,"close":49.18,"high":49.98,"low":49.16,"open":49.5,"volume":23847600},{"timestamp":1405690200,"date":"2014-07-18","index":9470,"close":49.56,"high":49.81,"low":49.31,"open":49.49,"volume":15453900},{"timestamp":1405949400,"date":"2014-07-21","index":9471,"close":49.35,"high":49.47,"low":49.07,"open":49.16,"volume":10920200},{"timestamp":1406035800,"date":"2014-07-22","index":9472,"close":49.6,"high":49.83,"low":49.38,"open":49.6,"volume":13125500},{"timestamp":1406122200,"date":"2014-07-23","index":9473,"close":50.18,"high":50.59,"low":49.36,"open":49.61,"volume":20099200},{"timestamp":1406208600,"date":"2014-07-24","index":9474,"close":50.09,"high":50.47,"low":49.96,"open":50.22,"volume":13282600},{"timestamp":1406295000,"date":"2014-07-25","index":9475,"close":50.03,"high":50.2,"low":49.94,"open":49.99,"volume":10082900},{"timestamp":1406554200,"date":"2014-07-28","index":9476,"close":49.7,"high":50.08,"low":49.54,"open":49.95,"volume":12070400}]},{"date":"2014-04-14","estimated":1.14,"reported":1.3,"pre":[{"timestamp":1396013400,"date":"2014-03-28","index":9393,"close":47.25,"high":47.75,"low":47.03,"open":47.72,"volume":39796000},{"timestamp":1396272600,"date":"2014-03-31","index":9394,"close":47.6,"high":47.9,"low":47.47,"open":47.53,"volume":25651000},{"timestamp":1396359000,"date":"2014-04-01","index":9395,"close":47.8,"high":48.25,"low":47.65,"open":47.72,"volume":26810400},{"timestamp":1396445400,"date":"2014-04-02","index":9396,"close":48.24,"high":48.36,"low":47.73,"open":48.15,"volume":22354300},{"timestamp":1396531800,"date":"2014-04-03","index":9397,"close":47.68,"high":48,"low":47.37,"open":47.94,"volume":29237100},{"timestamp":1396618200,"date":"2014-04-04","index":9398,"close":47.11,"high":47.79,"low":46.85,"open":47.73,"volume":33010000},{"timestamp":1396877400,"date":"2014-04-07","index":9399,"close":46.55,"high":47.17,"low":46.29,"open":47.12,"volume":30145300},{"timestamp":1396963800,"date":"2014-04-08","index":9400,"close":46.6,"high":46.85,"low":46.12,"open":46.53,"volume":26874900},{"timestamp":1397050200,"date":"2014-04-09","index":9401,"close":47.16,"high":47.19,"low":46.32,"open":46.78,"volume":22373200},{"timestamp":1397136600,"date":"2014-04-10","index":9402,"close":46.23,"high":47.27,"low":46.12,"open":47.24,"volume":27170000},{"timestamp":1397223000,"date":"2014-04-11","index":9403,"close":45.68,"high":46.42,"low":45.18,"open":45.7,"volume":31063200}],"post":[{"timestamp":1397482200,"date":"2014-04-14","index":9404,"close":47.67,"high":47.8,"low":46.98,"open":47.4,"volume":51962300},{"timestamp":1397568600,"date":"2014-04-15","index":9405,"close":48.31,"high":48.46,"low":47.64,"open":47.96,"volume":36511600},{"timestamp":1397655000,"date":"2014-04-16","index":9406,"close":48.18,"high":48.62,"low":47.58,"open":48.56,"volume":24654500},{"timestamp":1397741400,"date":"2014-04-17","index":9407,"close":48.22,"high":48.44,"low":47.99,"open":48.19,"volume":21360900},{"timestamp":1398087000,"date":"2014-04-21","index":9408,"close":47.84,"high":48.22,"low":47.77,"open":48.18,"volume":17044500},{"timestamp":1398173400,"date":"2014-04-22","index":9409,"close":48.02,"high":48.55,"low":47.85,"open":47.9,"volume":18584800},{"timestamp":1398259800,"date":"2014-04-23","index":9410,"close":48.4,"high":48.5,"low":47.91,"open":48,"volume":13497900},{"timestamp":1398346200,"date":"2014-04-24","index":9411,"close":48.33,"high":48.58,"low":48.01,"open":48.45,"volume":14699100},{"timestamp":1398432600,"date":"2014-04-25","index":9412,"close":47.75,"high":48.42,"low":47.68,"open":48.12,"volume":18117600},{"timestamp":1398691800,"date":"2014-04-28","index":9413,"close":47.3,"high":47.97,"low":47.05,"open":47.64,"volume":25780300},{"timestamp":1398778200,"date":"2014-04-29","index":9414,"close":48.16,"high":48.2,"low":47.4,"open":47.6,"volume":16942400}]},{"date":"2014-01-16","estimated":0.95,"reported":0.82,"pre":[{"timestamp":1388500200,"date":"2013-12-31","index":9333,"close":52.11,"high":52.12,"low":51.81,"open":51.96,"volume":10706800},{"timestamp":1388673000,"date":"2014-01-02","index":9334,"close":52.27,"high":52.4,"low":51.81,"open":52.03,"volume":16479700},{"timestamp":1388759400,"date":"2014-01-03","index":9335,"close":53.4,"high":53.47,"low":52.31,"open":52.39,"volume":26884900},{"timestamp":1389018600,"date":"2014-01-06","index":9336,"close":53.81,"high":54.29,"low":53.43,"open":53.62,"volume":28503100},{"timestamp":1389105000,"date":"2014-01-07","index":9337,"close":54.18,"high":54.72,"low":53.78,"open":54.59,"volume":28840400},{"timestamp":1389191400,"date":"2014-01-08","index":9338,"close":54.81,"high":55,"low":54.2,"open":54.29,"volume":25989800},{"timestamp":1389277800,"date":"2014-01-09","index":9339,"close":55.2,"high":55.28,"low":54.76,"open":55,"volume":21803700},{"timestamp":1389364200,"date":"2014-01-10","index":9340,"close":54.72,"high":55.09,"low":54.3,"open":55.03,"volume":22485900},{"timestamp":1389623400,"date":"2014-01-13","index":9341,"close":53.72,"high":54.66,"low":53.44,"open":54.46,"volume":21110300},{"timestamp":1389709800,"date":"2014-01-14","index":9342,"close":53.95,"high":54.4,"low":53.63,"open":54.13,"volume":17771000},{"timestamp":1389796200,"date":"2014-01-15","index":9343,"close":54.99,"high":55.17,"low":54.36,"open":54.52,"volume":33688100}],"post":[{"timestamp":1389882600,"date":"2014-01-16","index":9344,"close":52.6,"high":53.56,"low":52.35,"open":53.56,"volume":62946800},{"timestamp":1389969000,"date":"2014-01-17","index":9345,"close":52.27,"high":52.92,"low":52.13,"open":52.65,"volume":33934500},{"timestamp":1390314600,"date":"2014-01-21","index":9346,"close":51.85,"high":53,"low":51.56,"open":52.5,"volume":27567400},{"timestamp":1390401000,"date":"2014-01-22","index":9347,"close":51.9,"high":52.13,"low":51.51,"open":52.01,"volume":20841100},{"timestamp":1390487400,"date":"2014-01-23","index":9348,"close":50.72,"high":51.65,"low":50.55,"open":51.65,"volume":34832200},{"timestamp":1390573800,"date":"2014-01-24","index":9349,"close":49.33,"high":50.17,"low":49.08,"open":50.05,"volume":59057100},{"timestamp":1390833000,"date":"2014-01-27","index":9350,"close":48.81,"high":49.66,"low":48.36,"open":49.1,"volume":39675300},{"timestamp":1390919400,"date":"2014-01-28","index":9351,"close":49.6,"high":49.86,"low":49.29,"open":49.29,"volume":24780900},{"timestamp":1391005800,"date":"2014-01-29","index":9352,"close":48.08,"high":49.36,"low":47.7,"open":48.92,"volume":54018100},{"timestamp":1391092200,"date":"2014-01-30","index":9353,"close":48.3,"high":48.7,"low":47.78,"open":48.46,"volume":39940700},{"timestamp":1391178600,"date":"2014-01-31","index":9354,"close":47.43,"high":48.2,"low":47.29,"open":47.51,"volume":33425100}]},{"date":"2013-10-15","estimated":1.04,"reported":1.02,"pre":[{"timestamp":1380547800,"date":"2013-09-30","index":9269,"close":48.51,"high":48.86,"low":47.83,"open":48.27,"volume":23789300},{"timestamp":1380634200,"date":"2013-10-01","index":9270,"close":48.6,"high":49.1,"low":48.42,"open":48.85,"volume":21040400},{"timestamp":1380720600,"date":"2013-10-02","index":9271,"close":48.71,"high":49.05,"low":48.16,"open":48.42,"volume":23568300},{"timestamp":1380807000,"date":"2013-10-03","index":9272,"close":48.4,"high":48.98,"low":48.03,"open":48.81,"volume":22013300},{"timestamp":1380893400,"date":"2013-10-04","index":9273,"close":49.14,"high":49.19,"low":48.38,"open":48.45,"volume":18436000},{"timestamp":1381152600,"date":"2013-10-07","index":9274,"close":48.18,"high":48.67,"low":48.16,"open":48.62,"volume":19144300},{"timestamp":1381239000,"date":"2013-10-08","index":9275,"close":47.67,"high":48.45,"low":47.62,"open":48.22,"volume":24655300},{"timestamp":1381325400,"date":"2013-10-09","index":9276,"close":47.95,"high":48.38,"low":47.6,"open":47.98,"volume":22597700},{"timestamp":1381411800,"date":"2013-10-10","index":9277,"close":49.27,"high":49.37,"low":48.57,"open":48.8,"volume":23989600},{"timestamp":1381498200,"date":"2013-10-11","index":9278,"close":49.22,"high":49.36,"low":48.7,"open":49.35,"volume":22990000},{"timestamp":1381757400,"date":"2013-10-14","index":9279,"close":49.6,"high":49.9,"low":48.55,"open":48.83,"volume":24765900}],"post":[{"timestamp":1381843800,"date":"2013-10-15","index":9280,"close":48.86,"high":49.99,"low":48.65,"open":49.69,"volume":49035600},{"timestamp":1381930200,"date":"2013-10-16","index":9281,"close":50.84,"high":50.9,"low":49.27,"open":49.43,"volume":41564100},{"timestamp":1382016600,"date":"2013-10-17","index":9282,"close":51.12,"high":51.22,"low":50.29,"open":50.38,"volume":28304600},{"timestamp":1382103000,"date":"2013-10-18","index":9283,"close":51.15,"high":51.37,"low":50.81,"open":51.37,"volume":24565300},{"timestamp":1382362200,"date":"2013-10-21","index":9284,"close":51.03,"high":51.57,"low":51,"open":51.19,"volume":18703100},{"timestamp":1382448600,"date":"2013-10-22","index":9285,"close":50.76,"high":51.39,"low":50.58,"open":51.32,"volume":27816600},{"timestamp":1382535000,"date":"2013-10-23","index":9286,"close":50.19,"high":50.53,"low":49.92,"open":50.47,"volume":19530800},{"timestamp":1382621400,"date":"2013-10-24","index":9287,"close":50.15,"high":50.31,"low":49.77,"open":50.27,"volume":20034600},{"timestamp":1382707800,"date":"2013-10-25","index":9288,"close":50.06,"high":50.26,"low":49.95,"open":50.03,"volume":16736600},{"timestamp":1382967000,"date":"2013-10-28","index":9289,"close":50.15,"high":50.33,"low":49.96,"open":50.01,"volume":15543300},{"timestamp":1383053400,"date":"2013-10-29","index":9290,"close":50.22,"high":50.46,"low":50.07,"open":50.27,"volume":16416100}]},{"date":"2013-07-15","estimated":1.17,"reported":1.25,"pre":[{"timestamp":1372339800,"date":"2013-06-27","index":9204,"close":48.28,"high":48.69,"low":47.81,"open":48.14,"volume":29309200},{"timestamp":1372426200,"date":"2013-06-28","index":9205,"close":47.97,"high":48.39,"low":47.67,"open":48.12,"volume":28063600},{"timestamp":1372685400,"date":"2013-07-01","index":9206,"close":48.25,"high":49.2,"low":46.7,"open":48.5,"volume":27234700},{"timestamp":1372771800,"date":"2013-07-02","index":9207,"close":48.15,"high":49.16,"low":47.77,"open":48.27,"volume":26615400},{"timestamp":1372858200,"date":"2013-07-03","index":9208,"close":47.67,"high":47.77,"low":47.15,"open":47.47,"volume":15269700},{"timestamp":1373031000,"date":"2013-07-05","index":9209,"close":48.53,"high":48.58,"low":47.77,"open":48.25,"volume":21649800},{"timestamp":1373290200,"date":"2013-07-08","index":9210,"close":49.52,"high":49.77,"low":48.8,"open":48.92,"volume":26617000},{"timestamp":1373376600,"date":"2013-07-09","index":9211,"close":50.21,"high":50.25,"low":49.4,"open":50,"volume":29512900},{"timestamp":1373463000,"date":"2013-07-10","index":9212,"close":49.63,"high":50.24,"low":49.52,"open":49.91,"volume":23768300},{"timestamp":1373549400,"date":"2013-07-11","index":9213,"close":50.04,"high":50.64,"low":49.55,"open":50.62,"volume":31097900},{"timestamp":1373635800,"date":"2013-07-12","index":9214,"close":50.81,"high":50.84,"low":49.93,"open":50.15,"volume":26672500}],"post":[{"timestamp":1373895000,"date":"2013-07-15","index":9215,"close":51.81,"high":52.16,"low":51.01,"open":52.04,"volume":57329500},{"timestamp":1373981400,"date":"2013-07-16","index":9216,"close":51.83,"high":52.43,"low":51.51,"open":52,"volume":33099000},{"timestamp":1374067800,"date":"2013-07-17","index":9217,"close":51.79,"high":52.39,"low":51.78,"open":51.99,"volume":34814200},{"timestamp":1374154200,"date":"2013-07-18","index":9218,"close":52.69,"high":52.7,"low":52.05,"open":52.16,"volume":33211400},{"timestamp":1374240600,"date":"2013-07-19","index":9219,"close":52.35,"high":52.65,"low":52.15,"open":52.63,"volume":21762600},{"timestamp":1374499800,"date":"2013-07-22","index":9220,"close":53,"high":53,"low":52.16,"open":52.38,"volume":20047200},{"timestamp":1374586200,"date":"2013-07-23","index":9221,"close":52.88,"high":53.3,"low":52.66,"open":53.17,"volume":19492100},{"timestamp":1374672600,"date":"2013-07-24","index":9222,"close":52.19,"high":53.17,"low":52.11,"open":52.98,"volume":22674500},{"timestamp":1374759000,"date":"2013-07-25","index":9223,"close":52.66,"high":52.7,"low":51.4,"open":51.98,"volume":23057000},{"timestamp":1374845400,"date":"2013-07-26","index":9224,"close":52.21,"high":52.46,"low":51.82,"open":52.42,"volume":16248100},{"timestamp":1375104600,"date":"2013-07-29","index":9225,"close":51.64,"high":51.95,"low":51.3,"open":51.9,"volume":16327800}]},{"date":"2013-04-15","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1364477400,"date":"2013-03-28","index":9141,"close":44.24,"high":44.75,"low":44.05,"open":44.45,"volume":25355400},{"timestamp":1364823000,"date":"2013-04-01","index":9142,"close":43.79,"high":44.71,"low":43.66,"open":44.32,"volume":19623400},{"timestamp":1364909400,"date":"2013-04-02","index":9143,"close":44.11,"high":44.48,"low":43.88,"open":43.98,"volume":25145000},{"timestamp":1364995800,"date":"2013-04-03","index":9144,"close":42.5,"high":44.1,"low":42.2,"open":43.97,"volume":47968100},{"timestamp":1365082200,"date":"2013-04-04","index":9145,"close":42.77,"high":42.98,"low":42.15,"open":42.53,"volume":38527900},{"timestamp":1365168600,"date":"2013-04-05","index":9146,"close":43.01,"high":43.16,"low":41.6,"open":41.75,"volume":32561500},{"timestamp":1365427800,"date":"2013-04-08","index":9147,"close":43.56,"high":43.62,"low":42.54,"open":43.06,"volume":23502800},{"timestamp":1365514200,"date":"2013-04-09","index":9148,"close":43.89,"high":44.28,"low":43.68,"open":43.69,"volume":26793500},{"timestamp":1365600600,"date":"2013-04-10","index":9149,"close":45.06,"high":45.25,"low":44.18,"open":44.23,"volume":28334200},{"timestamp":1365687000,"date":"2013-04-11","index":9150,"close":44.87,"high":45.55,"low":44.65,"open":45.1,"volume":28399900},{"timestamp":1365773400,"date":"2013-04-12","index":9151,"close":44.78,"high":44.81,"low":44.06,"open":44.46,"volume":24702000}],"post":[{"timestamp":1366032600,"date":"2013-04-15","index":9152,"close":44.87,"high":46.29,"low":44.83,"open":46.1,"volume":56796300},{"timestamp":1366119000,"date":"2013-04-16","index":9153,"close":46.66,"high":46.78,"low":45.83,"open":45.88,"volume":40230100},{"timestamp":1366205400,"date":"2013-04-17","index":9154,"close":45.74,"high":46.21,"low":45.07,"open":46.15,"volume":36241300},{"timestamp":1366291800,"date":"2013-04-18","index":9155,"close":45.09,"high":45.75,"low":44.87,"open":45.75,"volume":29877900},{"timestamp":1366378200,"date":"2013-04-19","index":9156,"close":45.03,"high":45.5,"low":44.91,"open":45.44,"volume":23630500},{"timestamp":1366637400,"date":"2013-04-22","index":9157,"close":45.15,"high":45.26,"low":44.52,"open":45.16,"volume":19919400},{"timestamp":1366723800,"date":"2013-04-23","index":9158,"close":46.46,"high":46.62,"low":45.4,"open":45.43,"volume":28837900},{"timestamp":1366810200,"date":"2013-04-24","index":9159,"close":47.12,"high":47.43,"low":46.4,"open":46.41,"volume":23560500},{"timestamp":1366896600,"date":"2013-04-25","index":9160,"close":47.11,"high":47.68,"low":46.9,"open":47.19,"volume":25633900},{"timestamp":1366983000,"date":"2013-04-26","index":9161,"close":46.92,"high":47.22,"low":46.49,"open":47,"volume":14989200},{"timestamp":1367242200,"date":"2013-04-29","index":9162,"close":46.82,"high":47.29,"low":46.71,"open":47.19,"volume":14224700}]},{"date":"2013-01-17","estimated":0.96,"reported":0.69,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":9082,"close":41.25,"high":41.4,"low":40.7,"open":40.91,"volume":45648500},{"timestamp":1357223400,"date":"2013-01-03","index":9083,"close":41.39,"high":41.5,"low":41.04,"open":41.17,"volume":38343300},{"timestamp":1357309800,"date":"2013-01-04","index":9084,"close":42.43,"high":42.54,"low":41.63,"open":41.76,"volume":46310100},{"timestamp":1357569000,"date":"2013-01-07","index":9085,"close":42.47,"high":42.55,"low":41.97,"open":42.54,"volume":36305100},{"timestamp":1357655400,"date":"2013-01-08","index":9086,"close":42.46,"high":42.47,"low":42.03,"open":42.29,"volume":28185200},{"timestamp":1357741800,"date":"2013-01-09","index":9087,"close":42.04,"high":43.25,"low":41.81,"open":42.5,"volume":44923500},{"timestamp":1357828200,"date":"2013-01-10","index":9088,"close":42.83,"high":43.06,"low":41.98,"open":42.34,"volume":42154200},{"timestamp":1357914600,"date":"2013-01-11","index":9089,"close":42.34,"high":42.83,"low":41.92,"open":42.82,"volume":42517300},{"timestamp":1358173800,"date":"2013-01-14","index":9090,"close":42.22,"high":42.55,"low":41.71,"open":42.36,"volume":26795300},{"timestamp":1358260200,"date":"2013-01-15","index":9091,"close":42.57,"high":42.74,"low":41.77,"open":41.81,"volume":29118700},{"timestamp":1358346600,"date":"2013-01-16","index":9092,"close":42.48,"high":42.85,"low":42.25,"open":42.54,"volume":36165300}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":9093,"close":41.24,"high":41.62,"low":40.9,"open":41.53,"volume":80185700},{"timestamp":1358519400,"date":"2013-01-18","index":9094,"close":41.66,"high":41.74,"low":41.11,"open":41.27,"volume":40807100},{"timestamp":1358865000,"date":"2013-01-22","index":9095,"close":41.78,"high":41.82,"low":40.82,"open":41.35,"volume":42035900},{"timestamp":1358951400,"date":"2013-01-23","index":9096,"close":42.02,"high":42.22,"low":41.54,"open":41.85,"volume":32339300},{"timestamp":1359037800,"date":"2013-01-24","index":9097,"close":42.8,"high":43.2,"low":42.04,"open":42.1,"volume":34462600},{"timestamp":1359124200,"date":"2013-01-25","index":9098,"close":42.91,"high":43.34,"low":42.62,"open":43.13,"volume":26707200},{"timestamp":1359383400,"date":"2013-01-28","index":9099,"close":42.34,"high":42.98,"low":42.23,"open":42.98,"volume":27213600},{"timestamp":1359469800,"date":"2013-01-29","index":9100,"close":42.16,"high":42.6,"low":41.95,"open":42.07,"volume":26998900},{"timestamp":1359556200,"date":"2013-01-30","index":9101,"close":41.95,"high":42.18,"low":41.76,"open":41.99,"volume":21801200},{"timestamp":1359642600,"date":"2013-01-31","index":9102,"close":42.16,"high":42.29,"low":41.62,"open":41.88,"volume":21324700},{"timestamp":1359729000,"date":"2013-02-01","index":9103,"close":43.02,"high":43.2,"low":42.22,"open":42.48,"volume":34997400}]},{"date":"2012-10-15","estimated":0.96,"reported":1.06,"pre":[{"timestamp":1348839000,"date":"2012-09-28","index":9019,"close":32.72,"high":33.12,"low":32.53,"open":32.73,"volume":28952300},{"timestamp":1349098200,"date":"2012-10-01","index":9020,"close":32.75,"high":33.59,"low":32.7,"open":33,"volume":33550700},{"timestamp":1349184600,"date":"2012-10-02","index":9021,"close":33.26,"high":33.38,"low":32.87,"open":33.27,"volume":25460500},{"timestamp":1349271000,"date":"2012-10-03","index":9022,"close":34.06,"high":34.06,"low":33.05,"open":33.44,"volume":34206500},{"timestamp":1349357400,"date":"2012-10-04","index":9023,"close":34.96,"high":35.09,"low":34.27,"open":34.41,"volume":39524000},{"timestamp":1349443800,"date":"2012-10-05","index":9024,"close":34.77,"high":35.74,"low":34.6,"open":35.39,"volume":42369700},{"timestamp":1349703000,"date":"2012-10-08","index":9025,"close":34.78,"high":34.89,"low":34.23,"open":34.23,"volume":20622700},{"timestamp":1349789400,"date":"2012-10-09","index":9026,"close":34.6,"high":35.08,"low":34.52,"open":34.82,"volume":29208800},{"timestamp":1349875800,"date":"2012-10-10","index":9027,"close":35.14,"high":35.18,"low":34.59,"open":34.71,"volume":29302200},{"timestamp":1349962200,"date":"2012-10-11","index":9028,"close":35.52,"high":36.16,"low":35.36,"open":35.67,"volume":44125600},{"timestamp":1350048600,"date":"2012-10-12","index":9029,"close":34.75,"high":35.65,"low":34.66,"open":34.81,"volume":42554900}],"post":[{"timestamp":1350307800,"date":"2012-10-15","index":9030,"close":36.66,"high":36.7,"low":35.2,"open":35.4,"volume":76080200},{"timestamp":1350394200,"date":"2012-10-16","index":9031,"close":37.25,"high":37.4,"low":36.25,"open":36.41,"volume":128150100},{"timestamp":1350480600,"date":"2012-10-17","index":9032,"close":38.43,"high":38.48,"low":37.56,"open":37.67,"volume":69122700},{"timestamp":1350567000,"date":"2012-10-18","index":9033,"close":38.42,"high":38.72,"low":38.01,"open":38.24,"volume":43728600},{"timestamp":1350653400,"date":"2012-10-19","index":9034,"close":37.16,"high":38.06,"low":37.01,"open":38.03,"volume":59598800},{"timestamp":1350912600,"date":"2012-10-22","index":9035,"close":37.72,"high":37.75,"low":37.09,"open":37.21,"volume":35734500},{"timestamp":1350999000,"date":"2012-10-23","index":9036,"close":36.89,"high":37.3,"low":36.8,"open":36.99,"volume":36533100},{"timestamp":1351085400,"date":"2012-10-24","index":9037,"close":37.3,"high":37.7,"low":37.02,"open":37.25,"volume":41788700},{"timestamp":1351171800,"date":"2012-10-25","index":9038,"close":37.41,"high":37.84,"low":36.9,"open":37.72,"volume":32797300},{"timestamp":1351258200,"date":"2012-10-26","index":9039,"close":36.6,"high":37.31,"low":36.48,"open":37.14,"volume":40482500},{"timestamp":1351690200,"date":"2012-10-31","index":9040,"close":37.39,"high":37.48,"low":36.74,"open":36.98,"volume":34193700}]},{"date":"2012-07-16","estimated":0.89,"reported":1,"pre":[{"timestamp":1340890200,"date":"2012-06-28","index":8955,"close":26.39,"high":26.74,"low":25.63,"open":26.46,"volume":68262300},{"timestamp":1340976600,"date":"2012-06-29","index":8956,"close":27.41,"high":27.59,"low":27.01,"open":27.45,"volume":54296400},{"timestamp":1341235800,"date":"2012-07-02","index":8957,"close":27.46,"high":27.93,"low":26.97,"open":27.47,"volume":29971400},{"timestamp":1341322200,"date":"2012-07-03","index":8958,"close":27.65,"high":27.77,"low":27.19,"open":27.4,"volume":14966500},{"timestamp":1341495000,"date":"2012-07-05","index":8959,"close":26.84,"high":27.62,"low":26.7,"open":27.52,"volume":31836300},{"timestamp":1341581400,"date":"2012-07-06","index":8960,"close":26.36,"high":26.77,"low":26.1,"open":26.44,"volume":27552100},{"timestamp":1341840600,"date":"2012-07-09","index":8961,"close":26.11,"high":26.38,"low":25.8,"open":26.21,"volume":27902500},{"timestamp":1341927000,"date":"2012-07-10","index":8962,"close":25.88,"high":26.61,"low":25.7,"open":26.44,"volume":27895100},{"timestamp":1342013400,"date":"2012-07-11","index":8963,"close":25.87,"high":26.46,"low":25.72,"open":25.96,"volume":37863200},{"timestamp":1342099800,"date":"2012-07-12","index":8964,"close":25.28,"high":25.65,"low":25.15,"open":25.61,"volume":36919200},{"timestamp":1342186200,"date":"2012-07-13","index":8965,"close":26.65,"high":26.97,"low":25.54,"open":25.58,"volume":48422100}],"post":[{"timestamp":1342445400,"date":"2012-07-16","index":8966,"close":26.81,"high":27.53,"low":26.62,"open":27.45,"volume":59427600},{"timestamp":1342531800,"date":"2012-07-17","index":8967,"close":27.38,"high":27.41,"low":26.61,"open":27.13,"volume":39561100},{"timestamp":1342618200,"date":"2012-07-18","index":8968,"close":27.1,"high":27.5,"low":26.91,"open":27.19,"volume":32283900},{"timestamp":1342704600,"date":"2012-07-19","index":8969,"close":26.59,"high":27.35,"low":26.45,"open":27.16,"volume":33200800},{"timestamp":1342791000,"date":"2012-07-20","index":8970,"close":25.87,"high":26.26,"low":25.85,"open":26.26,"volume":31663300},{"timestamp":1343050200,"date":"2012-07-23","index":8971,"close":25.34,"high":25.42,"low":25.01,"open":25.1,"volume":39012600},{"timestamp":1343136600,"date":"2012-07-24","index":8972,"close":25.24,"high":25.49,"low":24.91,"open":25.44,"volume":35737900},{"timestamp":1343223000,"date":"2012-07-25","index":8973,"close":25.79,"high":26.1,"low":25.46,"open":25.47,"volume":37005900},{"timestamp":1343309400,"date":"2012-07-26","index":8974,"close":26.28,"high":26.52,"low":26,"open":26.47,"volume":29947900},{"timestamp":1343395800,"date":"2012-07-27","index":8975,"close":27.3,"high":27.6,"low":26.35,"open":26.6,"volume":52233900},{"timestamp":1343655000,"date":"2012-07-30","index":8976,"close":27.14,"high":27.38,"low":26.98,"open":27.25,"volume":26263900}]},{"date":"2012-04-16","estimated":1,"reported":1.11,"pre":[{"timestamp":1333027800,"date":"2012-03-29","index":8892,"close":36.51,"high":36.78,"low":35.93,"open":36.63,"volume":32684100},{"timestamp":1333114200,"date":"2012-03-30","index":8893,"close":36.55,"high":36.8,"low":36.25,"open":36.7,"volume":23966200},{"timestamp":1333373400,"date":"2012-04-02","index":8894,"close":36.87,"high":37.14,"low":36.16,"open":36.4,"volume":23825400},{"timestamp":1333459800,"date":"2012-04-03","index":8895,"close":36.37,"high":36.84,"low":36,"open":36.7,"volume":30799800},{"timestamp":1333546200,"date":"2012-04-04","index":8896,"close":35.04,"high":35.89,"low":34.82,"open":35.88,"volume":45697800},{"timestamp":1333632600,"date":"2012-04-05","index":8897,"close":34.79,"high":35.28,"low":34.53,"open":34.73,"volume":31465700},{"timestamp":1333978200,"date":"2012-04-09","index":8898,"close":33.97,"high":34.27,"low":33.58,"open":34,"volume":34335400},{"timestamp":1334064600,"date":"2012-04-10","index":8899,"close":32.86,"high":34.4,"low":32.7,"open":33.95,"volume":58489800},{"timestamp":1334151000,"date":"2012-04-11","index":8900,"close":33.59,"high":33.99,"low":33.28,"open":33.59,"volume":30680500},{"timestamp":1334237400,"date":"2012-04-12","index":8901,"close":34.63,"high":34.87,"low":33.61,"open":33.8,"volume":36908700},{"timestamp":1334323800,"date":"2012-04-13","index":8902,"close":33.41,"high":34.66,"low":33.16,"open":34.62,"volume":41220900}],"post":[{"timestamp":1334583000,"date":"2012-04-16","index":8903,"close":34,"high":34.7,"low":33.76,"open":34.17,"volume":59668700},{"timestamp":1334669400,"date":"2012-04-17","index":8904,"close":35.08,"high":35.41,"low":34.43,"open":34.82,"volume":52307900},{"timestamp":1334755800,"date":"2012-04-18","index":8905,"close":35.08,"high":35.99,"low":34.89,"open":34.89,"volume":41510700},{"timestamp":1334842200,"date":"2012-04-19","index":8906,"close":34.85,"high":35.5,"low":34.46,"open":35.44,"volume":40303900},{"timestamp":1334928600,"date":"2012-04-20","index":8907,"close":33.89,"high":35.03,"low":33.8,"open":34.96,"volume":37359200},{"timestamp":1335187800,"date":"2012-04-23","index":8908,"close":33.25,"high":33.31,"low":32.46,"open":32.84,"volume":39887900},{"timestamp":1335274200,"date":"2012-04-24","index":8909,"close":33.42,"high":33.91,"low":33,"open":33.37,"volume":30282900},{"timestamp":1335360600,"date":"2012-04-25","index":8910,"close":33.68,"high":34.08,"low":33.21,"open":34.04,"volume":32379600},{"timestamp":1335447000,"date":"2012-04-26","index":8911,"close":33.88,"high":34.14,"low":33.35,"open":33.42,"volume":28828900},{"timestamp":1335533400,"date":"2012-04-27","index":8912,"close":33.5,"high":34.09,"low":33.39,"open":34.04,"volume":28829900},{"timestamp":1335792600,"date":"2012-04-30","index":8913,"close":33.04,"high":33.41,"low":32.73,"open":33.35,"volume":26263300}]},{"date":"2012-01-17","estimated":0.49,"reported":0.38,"pre":[{"timestamp":1325169000,"date":"2011-12-29","index":8830,"close":26.76,"high":26.81,"low":26.13,"open":26.2,"volume":28016100},{"timestamp":1325255400,"date":"2011-12-30","index":8831,"close":26.31,"high":26.78,"low":26.29,"open":26.52,"volume":26210200},{"timestamp":1325601000,"date":"2012-01-03","index":8832,"close":28.33,"high":28.51,"low":27.13,"open":27.13,"volume":58169500},{"timestamp":1325687400,"date":"2012-01-04","index":8833,"close":28.17,"high":28.38,"low":27.62,"open":28.04,"volume":41455000},{"timestamp":1325773800,"date":"2012-01-05","index":8834,"close":28.51,"high":29.18,"low":27.47,"open":27.66,"volume":66793300},{"timestamp":1325860200,"date":"2012-01-06","index":8835,"close":28.55,"high":29.06,"low":28.01,"open":28.66,"volume":48226900},{"timestamp":1326119400,"date":"2012-01-09","index":8836,"close":29.08,"high":29.38,"low":28.65,"open":28.72,"volume":35017900},{"timestamp":1326205800,"date":"2012-01-10","index":8837,"close":30,"high":30.14,"low":29.66,"open":29.75,"volume":47710900},{"timestamp":1326292200,"date":"2012-01-11","index":8838,"close":31.27,"high":31.45,"low":29.74,"open":29.77,"volume":72656000},{"timestamp":1326378600,"date":"2012-01-12","index":8839,"close":31.6,"high":32.09,"low":30.86,"open":31.85,"volume":58233900},{"timestamp":1326465000,"date":"2012-01-13","index":8840,"close":30.74,"high":31,"low":29.88,"open":30.21,"volume":65632100}],"post":[{"timestamp":1326810600,"date":"2012-01-17","index":8841,"close":28.22,"high":29.97,"low":28.16,"open":29.18,"volume":116154600},{"timestamp":1326897000,"date":"2012-01-18","index":8842,"close":29.03,"high":29.09,"low":27.66,"open":28.14,"volume":77552100},{"timestamp":1326983400,"date":"2012-01-19","index":8843,"close":29.33,"high":30.04,"low":29.1,"open":29.79,"volume":63977200},{"timestamp":1327069800,"date":"2012-01-20","index":8844,"close":29.64,"high":29.64,"low":28.67,"open":29.24,"volume":55968600},{"timestamp":1327329000,"date":"2012-01-23","index":8845,"close":29.85,"high":30.33,"low":29.41,"open":29.58,"volume":39474700},{"timestamp":1327415400,"date":"2012-01-24","index":8846,"close":29.9,"high":29.99,"low":28.9,"open":29.19,"volume":37257100},{"timestamp":1327501800,"date":"2012-01-25","index":8847,"close":29.96,"high":30.15,"low":29.32,"open":29.39,"volume":39067000},{"timestamp":1327588200,"date":"2012-01-26","index":8848,"close":30.38,"high":30.95,"low":29.54,"open":30.41,"volume":50455500},{"timestamp":1327674600,"date":"2012-01-27","index":8849,"close":30.87,"high":30.91,"low":30.02,"open":30.06,"volume":37713400},{"timestamp":1327933800,"date":"2012-01-30","index":8850,"close":30.23,"high":30.53,"low":30.08,"open":30.43,"volume":34772400},{"timestamp":1328020200,"date":"2012-01-31","index":8851,"close":30.72,"high":30.9,"low":30.3,"open":30.67,"volume":40151200}]},{"date":"2011-10-17","estimated":0.81,"reported":1.23,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":8768,"close":25.62,"high":26.5,"low":25.61,"open":26.26,"volume":41243300},{"timestamp":1317648600,"date":"2011-10-03","index":8769,"close":23.11,"high":25.68,"low":23.05,"open":25.16,"volume":69568400},{"timestamp":1317735000,"date":"2011-10-04","index":8770,"close":24.39,"high":24.53,"low":21.4,"open":22.56,"volume":84504100},{"timestamp":1317821400,"date":"2011-10-05","index":8771,"close":24.71,"high":25.09,"low":23.29,"open":24.13,"volume":54164000},{"timestamp":1317907800,"date":"2011-10-06","index":8772,"close":26.02,"high":26.22,"low":24.28,"open":24.72,"volume":69855700},{"timestamp":1317994200,"date":"2011-10-07","index":8773,"close":24.63,"high":26.42,"low":24.55,"open":26.32,"volume":64586100},{"timestamp":1318253400,"date":"2011-10-10","index":8774,"close":26.49,"high":26.5,"low":25.41,"open":25.44,"volume":46194400},{"timestamp":1318339800,"date":"2011-10-11","index":8775,"close":27.84,"high":28.27,"low":25.91,"open":26.02,"volume":80653500},{"timestamp":1318426200,"date":"2011-10-12","index":8776,"close":29.2,"high":29.97,"low":28.18,"open":28.39,"volume":89031000},{"timestamp":1318512600,"date":"2011-10-13","index":8777,"close":27.64,"high":28.64,"low":27.25,"open":28.53,"volume":63361700},{"timestamp":1318599000,"date":"2011-10-14","index":8778,"close":28.4,"high":28.41,"low":27.23,"open":28.21,"volume":48555700}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":8779,"close":27.93,"high":29.49,"low":27.88,"open":28.82,"volume":82340000},{"timestamp":1318944600,"date":"2011-10-18","index":8780,"close":29.88,"high":30.53,"low":28.01,"open":28.39,"volume":78304400},{"timestamp":1319031000,"date":"2011-10-19","index":8781,"close":29.39,"high":31.33,"low":29.2,"open":29.97,"volume":75783900},{"timestamp":1319117400,"date":"2011-10-20","index":8782,"close":30.08,"high":30.2,"low":28.7,"open":29.38,"volume":52466000},{"timestamp":1319203800,"date":"2011-10-21","index":8783,"close":30.3,"high":30.7,"low":29.69,"open":30.42,"volume":68536100},{"timestamp":1319463000,"date":"2011-10-24","index":8784,"close":31.6,"high":31.85,"low":30.48,"open":30.48,"volume":58945800},{"timestamp":1319549400,"date":"2011-10-25","index":8785,"close":30.9,"high":31.5,"low":30.45,"open":31.4,"volume":65217200},{"timestamp":1319635800,"date":"2011-10-26","index":8786,"close":31.15,"high":31.87,"low":30.27,"open":31.59,"volume":68002100},{"timestamp":1319722200,"date":"2011-10-27","index":8787,"close":34.17,"high":34.4,"low":32.71,"open":33.37,"volume":104602100},{"timestamp":1319808600,"date":"2011-10-28","index":8788,"close":34.16,"high":34.39,"low":33.22,"open":33.55,"volume":51423800},{"timestamp":1320067800,"date":"2011-10-31","index":8789,"close":31.59,"high":33.2,"low":31.54,"open":33.06,"volume":65573000}]},{"date":"2011-07-15","estimated":0.96,"reported":1.09,"pre":[{"timestamp":1309354200,"date":"2011-06-29","index":8703,"close":41.5,"high":41.53,"low":40.68,"open":41.01,"volume":46800700},{"timestamp":1309440600,"date":"2011-06-30","index":8704,"close":41.64,"high":42,"low":41.21,"open":41.59,"volume":32214600},{"timestamp":1309527000,"date":"2011-07-01","index":8705,"close":42.88,"high":43.06,"low":41.42,"open":41.53,"volume":42780800},{"timestamp":1309872600,"date":"2011-07-05","index":8706,"close":42.57,"high":43,"low":42.21,"open":42.89,"volume":34279200},{"timestamp":1309959000,"date":"2011-07-06","index":8707,"close":42.01,"high":42.22,"low":41.37,"open":42.15,"volume":28177800},{"timestamp":1310045400,"date":"2011-07-07","index":8708,"close":42.63,"high":42.96,"low":42.31,"open":42.37,"volume":22067400},{"timestamp":1310131800,"date":"2011-07-08","index":8709,"close":42.03,"high":42.25,"low":41.83,"open":42.08,"volume":22229800},{"timestamp":1310391000,"date":"2011-07-11","index":8710,"close":39.79,"high":41.4,"low":39.57,"open":41.28,"volume":47287600},{"timestamp":1310477400,"date":"2011-07-12","index":8711,"close":39.07,"high":40.02,"low":39.02,"open":39.48,"volume":43630400},{"timestamp":1310563800,"date":"2011-07-13","index":8712,"close":39.47,"high":40.22,"low":39.11,"open":39.44,"volume":32756100},{"timestamp":1310650200,"date":"2011-07-14","index":8713,"close":39.02,"high":39.87,"low":39,"open":39.72,"volume":32718400}],"post":[{"timestamp":1310736600,"date":"2011-07-15","index":8714,"close":38.38,"high":40.39,"low":38.12,"open":40.14,"volume":69517800},{"timestamp":1310995800,"date":"2011-07-18","index":8715,"close":37.74,"high":38.25,"low":36.92,"open":38.2,"volume":50137500},{"timestamp":1311082200,"date":"2011-07-19","index":8716,"close":38.02,"high":38.18,"low":37.42,"open":37.83,"volume":32172000},{"timestamp":1311168600,"date":"2011-07-20","index":8717,"close":38.62,"high":39.12,"low":38.04,"open":38.17,"volume":31574600},{"timestamp":1311255000,"date":"2011-07-21","index":8718,"close":40.32,"high":40.38,"low":39.06,"open":39.14,"volume":53445100},{"timestamp":1311341400,"date":"2011-07-22","index":8719,"close":40.26,"high":40.5,"low":39.84,"open":40.27,"volume":24164500},{"timestamp":1311600600,"date":"2011-07-25","index":8720,"close":39.91,"high":40.06,"low":39.4,"open":39.69,"volume":21427400},{"timestamp":1311687000,"date":"2011-07-26","index":8721,"close":39.72,"high":40.09,"low":39.4,"open":39.76,"volume":21205600},{"timestamp":1311773400,"date":"2011-07-27","index":8722,"close":38.27,"high":39.42,"low":38.01,"open":39.39,"volume":39694100},{"timestamp":1311859800,"date":"2011-07-28","index":8723,"close":38.18,"high":38.87,"low":38.1,"open":38.24,"volume":23233800},{"timestamp":1311946200,"date":"2011-07-29","index":8724,"close":38.34,"high":38.77,"low":37.64,"open":37.92,"volume":27141900}]},{"date":"2011-04-18","estimated":0.92,"reported":1,"pre":[{"timestamp":1301664600,"date":"2011-04-01","index":8642,"close":44.5,"high":44.8,"low":44.3,"open":44.6,"volume":25952210},{"timestamp":1301923800,"date":"2011-04-04","index":8643,"close":44.3,"high":44.7,"low":43.9,"open":44.6,"volume":29670460},{"timestamp":1302010200,"date":"2011-04-05","index":8644,"close":44.7,"high":44.8,"low":44.2,"open":44.6,"volume":40880950},{"timestamp":1302096600,"date":"2011-04-06","index":8645,"close":45.9,"high":46.5,"low":44.7,"open":45.1,"volume":64009410},{"timestamp":1302183000,"date":"2011-04-07","index":8646,"close":45.8,"high":46.9,"low":45.8,"open":46.2,"volume":56844410},{"timestamp":1302269400,"date":"2011-04-08","index":8647,"close":45.6,"high":46.7,"low":45.3,"open":46.4,"volume":39526630},{"timestamp":1302528600,"date":"2011-04-11","index":8648,"close":45.3,"high":45.9,"low":45.2,"open":45.8,"volume":23444240},{"timestamp":1302615000,"date":"2011-04-12","index":8649,"close":45.5,"high":45.9,"low":44.6,"open":45,"volume":45351280},{"timestamp":1302701400,"date":"2011-04-13","index":8650,"close":45,"high":46,"low":44.8,"open":45.9,"volume":41002970},{"timestamp":1302787800,"date":"2011-04-14","index":8651,"close":44.3,"high":44.8,"low":43.9,"open":44.8,"volume":40517360},{"timestamp":1302874200,"date":"2011-04-15","index":8652,"close":44.2,"high":44.9,"low":44,"open":44.6,"volume":40547880}],"post":[{"timestamp":1303133400,"date":"2011-04-18","index":8653,"close":44.2,"high":45.2,"low":43.5,"open":44.2,"volume":79085390},{"timestamp":1303219800,"date":"2011-04-19","index":8654,"close":45.3,"high":45.5,"low":44.4,"open":44.6,"volume":54278930},{"timestamp":1303306200,"date":"2011-04-20","index":8655,"close":45.7,"high":46,"low":45.2,"open":45.6,"volume":31615610},{"timestamp":1303392600,"date":"2011-04-21","index":8656,"close":45.5,"high":46,"low":44.9,"open":45.8,"volume":31274740},{"timestamp":1303738200,"date":"2011-04-25","index":8657,"close":45.2,"high":45.8,"low":45.1,"open":45.4,"volume":24048020},{"timestamp":1303824600,"date":"2011-04-26","index":8658,"close":45.1,"high":45.4,"low":44.9,"open":45.3,"volume":37260000},{"timestamp":1303911000,"date":"2011-04-27","index":8659,"close":45.1,"high":45.3,"low":44.9,"open":45.1,"volume":28289910},{"timestamp":1303997400,"date":"2011-04-28","index":8660,"close":45.9,"high":46,"low":44.7,"open":44.9,"volume":43925890},{"timestamp":1304083800,"date":"2011-04-29","index":8661,"close":45.9,"high":45.9,"low":45.3,"open":45.8,"volume":26901780},{"timestamp":1304343000,"date":"2011-05-02","index":8662,"close":44.9,"high":46,"low":44.9,"open":46,"volume":28862010},{"timestamp":1304429400,"date":"2011-05-03","index":8663,"close":45.2,"high":45.7,"low":44.7,"open":44.7,"volume":43508120}]},{"date":"2011-01-18","estimated":0.77,"reported":0.4,"pre":[{"timestamp":1293805800,"date":"2010-12-31","index":8579,"close":47.3,"high":47.6,"low":47.2,"open":47.5,"volume":16923250},{"timestamp":1294065000,"date":"2011-01-03","index":8580,"close":49,"high":49,"low":47.8,"open":47.8,"volume":65798900},{"timestamp":1294151400,"date":"2011-01-04","index":8581,"close":49,"high":49.4,"low":48.3,"open":49.1,"volume":58340430},{"timestamp":1294237800,"date":"2011-01-05","index":8582,"close":49.7,"high":50,"low":48.8,"open":48.8,"volume":66673580},{"timestamp":1294324200,"date":"2011-01-06","index":8583,"close":49.5,"high":50.5,"low":49.3,"open":50,"volume":71529750},{"timestamp":1294410600,"date":"2011-01-07","index":8584,"close":49.4,"high":50,"low":48.4,"open":49.6,"volume":68069720},{"timestamp":1294669800,"date":"2011-01-10","index":8585,"close":49.1,"high":49.3,"low":48.7,"open":49.2,"volume":46153210},{"timestamp":1294756200,"date":"2011-01-11","index":8586,"close":49.4,"high":49.8,"low":49.1,"open":49.5,"volume":33127350},{"timestamp":1294842600,"date":"2011-01-12","index":8587,"close":50.8,"high":50.8,"low":49.8,"open":49.9,"volume":60853490},{"timestamp":1294929000,"date":"2011-01-13","index":8588,"close":50.4,"high":51.2,"low":50.3,"open":50.9,"volume":65082660},{"timestamp":1295015400,"date":"2011-01-14","index":8589,"close":51.3,"high":51.5,"low":50.3,"open":50.5,"volume":103634370}],"post":[{"timestamp":1295361000,"date":"2011-01-18","index":8590,"close":48,"high":49.5,"low":47.8,"open":49.3,"volume":180960580},{"timestamp":1295447400,"date":"2011-01-19","index":8591,"close":47.6,"high":48.6,"low":47.5,"open":48.5,"volume":71421890},{"timestamp":1295533800,"date":"2011-01-20","index":8592,"close":48,"high":48.2,"low":47.2,"open":47.7,"volume":62673870},{"timestamp":1295620200,"date":"2011-01-21","index":8593,"close":48.9,"high":49.1,"low":48.4,"open":48.5,"volume":65507770},{"timestamp":1295879400,"date":"2011-01-24","index":8594,"close":48.6,"high":49.2,"low":48.3,"open":49.1,"volume":37250070},{"timestamp":1295965800,"date":"2011-01-25","index":8595,"close":48.2,"high":48.6,"low":47.7,"open":48.5,"volume":42339570},{"timestamp":1296052200,"date":"2011-01-26","index":8596,"close":48.1,"high":48.7,"low":48.1,"open":48.4,"volume":44338240},{"timestamp":1296138600,"date":"2011-01-27","index":8597,"close":48.3,"high":48.6,"low":48.1,"open":48.3,"volume":27251160},{"timestamp":1296225000,"date":"2011-01-28","index":8598,"close":47.2,"high":48.8,"low":47.2,"open":48.4,"volume":64329500},{"timestamp":1296484200,"date":"2011-01-31","index":8599,"close":48.2,"high":48.2,"low":47.3,"open":47.4,"volume":34795650},{"timestamp":1296570600,"date":"2011-02-01","index":8600,"close":49,"high":49.1,"low":48.5,"open":48.6,"volume":39237120}]},{"date":"2010-10-18","estimated":0.57,"reported":0.7,"pre":[{"timestamp":1285939800,"date":"2010-10-01","index":8516,"close":40.9,"high":41,"low":39.4,"open":39.8,"volume":77500060},{"timestamp":1286199000,"date":"2010-10-04","index":8517,"close":40.3,"high":41.2,"low":40.3,"open":40.8,"volume":42326390},{"timestamp":1286285400,"date":"2010-10-05","index":8518,"close":41.3,"high":41.5,"low":40.7,"open":40.7,"volume":63625620},{"timestamp":1286371800,"date":"2010-10-06","index":8519,"close":41,"high":41.6,"low":40.8,"open":41.4,"volume":48412190},{"timestamp":1286458200,"date":"2010-10-07","index":8520,"close":41.8,"high":41.9,"low":41.3,"open":41.4,"volume":49228170},{"timestamp":1286544600,"date":"2010-10-08","index":8521,"close":41.9,"high":42,"low":41.4,"open":41.8,"volume":35248850},{"timestamp":1286803800,"date":"2010-10-11","index":8522,"close":41.8,"high":42.1,"low":41.2,"open":42.1,"volume":43225180},{"timestamp":1286890200,"date":"2010-10-12","index":8523,"close":42.4,"high":42.4,"low":41.3,"open":41.5,"volume":48296870},{"timestamp":1286976600,"date":"2010-10-13","index":8524,"close":42.5,"high":43,"low":41.8,"open":42.5,"volume":107396320},{"timestamp":1287063000,"date":"2010-10-14","index":8525,"close":40.6,"high":41.7,"low":39.9,"open":41.7,"volume":98325960},{"timestamp":1287149400,"date":"2010-10-15","index":8526,"close":39.5,"high":41.1,"low":39.1,"open":41,"volume":106125370}],"post":[{"timestamp":1287408600,"date":"2010-10-18","index":8527,"close":41.7,"high":42,"low":39.7,"open":40,"volume":94439510},{"timestamp":1287495000,"date":"2010-10-19","index":8528,"close":40.6,"high":41.9,"low":40.4,"open":41.3,"volume":70732750},{"timestamp":1287581400,"date":"2010-10-20","index":8529,"close":41.1,"high":41.2,"low":40.3,"open":41,"volume":49484540},{"timestamp":1287667800,"date":"2010-10-21","index":8530,"close":40.7,"high":41.7,"low":40.3,"open":41.3,"volume":43687230},{"timestamp":1287754200,"date":"2010-10-22","index":8531,"close":41.1,"high":41.4,"low":40.9,"open":41,"volume":31441180},{"timestamp":1288013400,"date":"2010-10-25","index":8532,"close":42.1,"high":42.3,"low":41.4,"open":42.2,"volume":76494560},{"timestamp":1288099800,"date":"2010-10-26","index":8533,"close":41.8,"high":42.1,"low":41.5,"open":41.6,"volume":42127270},{"timestamp":1288186200,"date":"2010-10-27","index":8534,"close":41.7,"high":41.9,"low":41.4,"open":41.6,"volume":26922470},{"timestamp":1288272600,"date":"2010-10-28","index":8535,"close":41.7,"high":42,"low":41.5,"open":41.9,"volume":26162360},{"timestamp":1288359000,"date":"2010-10-29","index":8536,"close":41.7,"high":41.8,"low":41.5,"open":41.6,"volume":18835180},{"timestamp":1288618200,"date":"2010-11-01","index":8537,"close":41.5,"high":42,"low":41,"open":41.8,"volume":29258270}]},{"date":"2010-07-16","estimated":0.48,"reported":0.9,"pre":[{"timestamp":1277904600,"date":"2010-06-30","index":8451,"close":37.6,"high":38.6,"low":37.1,"open":38.1,"volume":53205360},{"timestamp":1277991000,"date":"2010-07-01","index":8452,"close":37.8,"high":38.5,"low":36.2,"open":38.3,"volume":86206490},{"timestamp":1278077400,"date":"2010-07-02","index":8453,"close":37.9,"high":38.9,"low":37.1,"open":38.2,"volume":38516880},{"timestamp":1278423000,"date":"2010-07-06","index":8454,"close":37.9,"high":39,"low":37.2,"open":38.7,"volume":51454380},{"timestamp":1278509400,"date":"2010-07-07","index":8455,"close":39,"high":39.1,"low":37.7,"open":38.2,"volume":47295490},{"timestamp":1278595800,"date":"2010-07-08","index":8456,"close":39.7,"high":40,"low":39.2,"open":39.5,"volume":46663460},{"timestamp":1278682200,"date":"2010-07-09","index":8457,"close":40.4,"high":40.5,"low":39.4,"open":39.7,"volume":41928480},{"timestamp":1278941400,"date":"2010-07-12","index":8458,"close":41.1,"high":41.3,"low":40.4,"open":40.5,"volume":39470360},{"timestamp":1279027800,"date":"2010-07-13","index":8459,"close":43,"high":43,"low":41.8,"open":41.9,"volume":64688800},{"timestamp":1279114200,"date":"2010-07-14","index":8460,"close":42.1,"high":42.8,"low":41.5,"open":42.7,"volume":48298880},{"timestamp":1279200600,"date":"2010-07-15","index":8461,"close":41.6,"high":42.4,"low":40.5,"open":42.3,"volume":68022500}],"post":[{"timestamp":1279287000,"date":"2010-07-16","index":8462,"close":39,"high":41,"low":39,"open":40.5,"volume":80624880},{"timestamp":1279546200,"date":"2010-07-19","index":8463,"close":39.8,"high":40.4,"low":38.5,"open":39.3,"volume":60092350},{"timestamp":1279632600,"date":"2010-07-20","index":8464,"close":39.9,"high":40.6,"low":39,"open":39.1,"volume":54745170},{"timestamp":1279719000,"date":"2010-07-21","index":8465,"close":39.4,"high":40.6,"low":39.2,"open":40.5,"volume":42520470},{"timestamp":1279805400,"date":"2010-07-22","index":8466,"close":40.9,"high":40.9,"low":39.9,"open":39.9,"volume":42143450},{"timestamp":1279891800,"date":"2010-07-23","index":8467,"close":40.2,"high":40.6,"low":39.9,"open":40.2,"volume":37675190},{"timestamp":1280151000,"date":"2010-07-26","index":8468,"close":41.5,"high":41.5,"low":40.2,"open":40.2,"volume":43066240},{"timestamp":1280237400,"date":"2010-07-27","index":8469,"close":41.6,"high":42.7,"low":41.6,"open":42.1,"volume":53521030},{"timestamp":1280323800,"date":"2010-07-28","index":8470,"close":40.9,"high":41.6,"low":40.7,"open":41.3,"volume":33190010},{"timestamp":1280410200,"date":"2010-07-29","index":8471,"close":41.2,"high":41.5,"low":40.6,"open":41.4,"volume":39395920},{"timestamp":1280496600,"date":"2010-07-30","index":8472,"close":41,"high":41.2,"low":40.6,"open":40.6,"volume":26978030}]},{"date":"2010-04-19","estimated":-0.03,"reported":1.5,"pre":[{"timestamp":1270128600,"date":"2010-04-01","index":8389,"close":41.8,"high":41.8,"low":40.2,"open":41.1,"volume":30209100},{"timestamp":1270474200,"date":"2010-04-05","index":8390,"close":42.6,"high":42.8,"low":42.3,"open":42.7,"volume":34453330},{"timestamp":1270560600,"date":"2010-04-06","index":8391,"close":42.9,"high":43,"low":42.5,"open":42.7,"volume":31812190},{"timestamp":1270647000,"date":"2010-04-07","index":8392,"close":43.6,"high":44,"low":43,"open":43.1,"volume":62152800},{"timestamp":1270733400,"date":"2010-04-08","index":8393,"close":44.7,"high":44.9,"low":43.1,"open":43.5,"volume":55935620},{"timestamp":1270819800,"date":"2010-04-09","index":8394,"close":45.5,"high":45.7,"low":45.2,"open":45.4,"volume":66446000},{"timestamp":1271079000,"date":"2010-04-12","index":8395,"close":46.4,"high":46.4,"low":45.8,"open":46.3,"volume":43484970},{"timestamp":1271165400,"date":"2010-04-13","index":8396,"close":46.2,"high":46.8,"low":45.9,"open":46.2,"volume":59676180},{"timestamp":1271251800,"date":"2010-04-14","index":8397,"close":49.3,"high":49.4,"low":47,"open":47.2,"volume":103954530},{"timestamp":1271338200,"date":"2010-04-15","index":8398,"close":48.1,"high":50.7,"low":47.4,"open":49.9,"volume":153653670},{"timestamp":1271424600,"date":"2010-04-16","index":8399,"close":45.6,"high":48.3,"low":44.1,"open":48.2,"volume":186414120}],"post":[{"timestamp":1271683800,"date":"2010-04-19","index":8400,"close":48.8,"high":49.3,"low":46.4,"open":46.5,"volume":186006680},{"timestamp":1271770200,"date":"2010-04-20","index":8401,"close":49.7,"high":50.6,"low":49.2,"open":50.2,"volume":102738530},{"timestamp":1271856600,"date":"2010-04-21","index":8402,"close":49.3,"high":50.4,"low":48.2,"open":50.3,"volume":98787570},{"timestamp":1271943000,"date":"2010-04-22","index":8403,"close":48.7,"high":48.9,"low":47.7,"open":48.5,"volume":80864670},{"timestamp":1272029400,"date":"2010-04-23","index":8404,"close":48.6,"high":49.5,"low":48.3,"open":48.7,"volume":76164060},{"timestamp":1272288600,"date":"2010-04-26","index":8405,"close":46.1,"high":48,"low":46,"open":47.9,"volume":124478540},{"timestamp":1272375000,"date":"2010-04-27","index":8406,"close":43.4,"high":45.7,"low":43.3,"open":45.5,"volume":133979440},{"timestamp":1272461400,"date":"2010-04-28","index":8407,"close":44.5,"high":45.6,"low":44,"open":44.2,"volume":110487010},{"timestamp":1272547800,"date":"2010-04-29","index":8408,"close":45.6,"high":46.3,"low":45,"open":45.3,"volume":71647090},{"timestamp":1272634200,"date":"2010-04-30","index":8409,"close":43.7,"high":45.5,"low":43.7,"open":45.5,"volume":80341770},{"timestamp":1272893400,"date":"2010-05-03","index":8410,"close":44.1,"high":44.8,"low":43.8,"open":44.6,"volume":44946260}]},{"date":"2010-01-19","estimated":-3.26,"reported":-3.3,"pre":[{"timestamp":1262269800,"date":"2009-12-31","index":8327,"close":33.1,"high":33.6,"low":33.1,"open":33.3,"volume":19875800},{"timestamp":1262615400,"date":"2010-01-04","index":8328,"close":34,"high":34.1,"low":33.4,"open":33.6,"volume":40679350},{"timestamp":1262701800,"date":"2010-01-05","index":8329,"close":35.3,"high":35.5,"low":34.1,"open":34.2,"volume":66861710},{"timestamp":1262788200,"date":"2010-01-06","index":8330,"close":36.4,"high":36.8,"low":35.1,"open":35.6,"volume":67433890},{"timestamp":1262874600,"date":"2010-01-07","index":8331,"close":36.5,"high":37,"low":36.1,"open":36.9,"volume":67245190},{"timestamp":1262961000,"date":"2010-01-08","index":8332,"close":35.9,"high":36.7,"low":35.1,"open":36.5,"volume":62409770},{"timestamp":1263220200,"date":"2010-01-11","index":8333,"close":36.3,"high":36.7,"low":36,"open":36.6,"volume":47557650},{"timestamp":1263306600,"date":"2010-01-12","index":8334,"close":35.2,"high":36.1,"low":34.8,"open":35.9,"volume":47011810},{"timestamp":1263393000,"date":"2010-01-13","index":8335,"close":35,"high":35.9,"low":35,"open":35.4,"volume":41035110},{"timestamp":1263479400,"date":"2010-01-14","index":8336,"close":35.1,"high":35.6,"low":35,"open":35.6,"volume":27417030},{"timestamp":1263565800,"date":"2010-01-15","index":8337,"close":34.2,"high":35,"low":34,"open":34.9,"volume":54017740}],"post":[{"timestamp":1263911400,"date":"2010-01-19","index":8338,"close":35.4,"high":35.6,"low":33,"open":33.4,"volume":80789300},{"timestamp":1263997800,"date":"2010-01-20","index":8339,"close":34.6,"high":36,"low":34.5,"open":35.1,"volume":47944940},{"timestamp":1264084200,"date":"2010-01-21","index":8340,"close":32.7,"high":34.6,"low":32,"open":34.5,"volume":95968050},{"timestamp":1264170600,"date":"2010-01-22","index":8341,"close":32.5,"high":33.9,"low":32.2,"open":32.8,"volume":65474150},{"timestamp":1264429800,"date":"2010-01-25","index":8342,"close":32.3,"high":33.3,"low":32.1,"open":33.1,"volume":49752440},{"timestamp":1264516200,"date":"2010-01-26","index":8343,"close":31.5,"high":32.7,"low":31.5,"open":32.2,"volume":45890280},{"timestamp":1264602600,"date":"2010-01-27","index":8344,"close":32,"high":32.3,"low":31.4,"open":31.7,"volume":55891370},{"timestamp":1264689000,"date":"2010-01-28","index":8345,"close":32.4,"high":32.9,"low":32,"open":32.5,"volume":51294260},{"timestamp":1264775400,"date":"2010-01-29","index":8346,"close":33.2,"high":33.4,"low":32.7,"open":32.7,"volume":67942930},{"timestamp":1265034600,"date":"2010-02-01","index":8347,"close":33.4,"high":33.7,"low":33.1,"open":33.6,"volume":23577690},{"timestamp":1265121000,"date":"2010-02-02","index":8348,"close":34.1,"high":34.1,"low":33.2,"open":33.5,"volume":33280870}]},{"date":"2009-10-15","estimated":-3.83,"reported":-2.7,"pre":[{"timestamp":1254317400,"date":"2009-09-30","index":8263,"close":48.4,"high":48.4,"low":45.1,"open":47.5,"volume":82481630},{"timestamp":1254403800,"date":"2009-10-01","index":8264,"close":45.3,"high":47.5,"low":45.2,"open":47.5,"volume":48521050},{"timestamp":1254490200,"date":"2009-10-02","index":8265,"close":45.2,"high":45.9,"low":43.1,"open":44,"volume":58853980},{"timestamp":1254749400,"date":"2009-10-05","index":8266,"close":46.7,"high":46.8,"low":45.5,"open":45.8,"volume":30414280},{"timestamp":1254835800,"date":"2009-10-06","index":8267,"close":46.7,"high":48,"low":46.4,"open":47.6,"volume":47709440},{"timestamp":1254922200,"date":"2009-10-07","index":8268,"close":46.4,"high":47,"low":45.6,"open":46.4,"volume":36917480},{"timestamp":1255008600,"date":"2009-10-08","index":8269,"close":46.5,"high":47.2,"low":46.3,"open":47.1,"volume":34461860},{"timestamp":1255095000,"date":"2009-10-09","index":8270,"close":46.3,"high":46.7,"low":45.9,"open":46.3,"volume":28835270},{"timestamp":1255354200,"date":"2009-10-12","index":8271,"close":47.7,"high":48,"low":46.4,"open":46.7,"volume":36251950},{"timestamp":1255440600,"date":"2009-10-13","index":8272,"close":48.3,"high":48.8,"low":47.4,"open":48,"volume":45533930},{"timestamp":1255527000,"date":"2009-10-14","index":8273,"close":50,"high":50,"low":49,"open":49.8,"volume":58527200}],"post":[{"timestamp":1255613400,"date":"2009-10-15","index":8274,"close":47.5,"high":48.3,"low":46.4,"open":48,"volume":83405090},{"timestamp":1255699800,"date":"2009-10-16","index":8275,"close":45.9,"high":46.9,"low":44.2,"open":46.8,"volume":41099010},{"timestamp":1255959000,"date":"2009-10-19","index":8276,"close":45.4,"high":46.6,"low":45.1,"open":46.6,"volume":30462400},{"timestamp":1256045400,"date":"2009-10-20","index":8277,"close":44.3,"high":46.3,"low":44.1,"open":45.9,"volume":52459310},{"timestamp":1256131800,"date":"2009-10-21","index":8278,"close":44.2,"high":45.6,"low":44.1,"open":44.2,"volume":39240270},{"timestamp":1256218200,"date":"2009-10-22","index":8279,"close":44.6,"high":44.8,"low":43.9,"open":44.3,"volume":30679880},{"timestamp":1256304600,"date":"2009-10-23","index":8280,"close":44.6,"high":46,"low":44.6,"open":45.4,"volume":33523070},{"timestamp":1256563800,"date":"2009-10-26","index":8281,"close":42.7,"high":45.3,"low":42.4,"open":45.1,"volume":64038580},{"timestamp":1256650200,"date":"2009-10-27","index":8282,"close":42.7,"high":43.3,"low":42.3,"open":43,"volume":33277340},{"timestamp":1256736600,"date":"2009-10-28","index":8283,"close":40.8,"high":42.5,"low":40,"open":42.3,"volume":64507320},{"timestamp":1256823000,"date":"2009-10-29","index":8284,"close":43.1,"high":43.5,"low":41.7,"open":41.9,"volume":44074000}]}]
+[]
diff --git a/data/C_partial.json b/data/C_partial.json
index 4ea64c0aa..fe51488c7 100644
--- a/data/C_partial.json
+++ b/data/C_partial.json
@@ -1 +1 @@
-[{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-12","estimated":1.43,"reported":null,"pre":[],"post":[]},{"date":"2024-07-12","estimated":1.43,"reported":null,"pre":[],"post":[]},{"date":"2024-06-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-15","estimated":1.23,"reported":1.58,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":11932,"close":61.33,"high":62.34,"low":61.29,"open":61.91,"volume":11163400},{"timestamp":1714570200,"date":"2024-05-01","index":11933,"close":61.35,"high":62.27,"low":60.88,"open":61.48,"volume":14086600},{"timestamp":1714656600,"date":"2024-05-02","index":11934,"close":61.54,"high":62.19,"low":60.98,"open":62.19,"volume":11292500},{"timestamp":1714743000,"date":"2024-05-03","index":11935,"close":61.52,"high":62.15,"low":61.41,"open":61.51,"volume":11048900},{"timestamp":1715002200,"date":"2024-05-06","index":11936,"close":62.81,"high":62.94,"low":61.72,"open":62.06,"volume":13386700},{"timestamp":1715088600,"date":"2024-05-07","index":11937,"close":62,"high":63.16,"low":61.97,"open":62.82,"volume":10158200},{"timestamp":1715175000,"date":"2024-05-08","index":11938,"close":62.75,"high":62.95,"low":61.51,"open":61.64,"volume":9755200},{"timestamp":1715261400,"date":"2024-05-09","index":11939,"close":63.32,"high":63.43,"low":62.29,"open":62.38,"volume":11563000},{"timestamp":1715347800,"date":"2024-05-10","index":11940,"close":63.53,"high":63.92,"low":63.12,"open":63.58,"volume":9548700},{"timestamp":1715607000,"date":"2024-05-13","index":11941,"close":63.4,"high":63.95,"low":63.37,"open":63.62,"volume":6617900},{"timestamp":1715693400,"date":"2024-05-14","index":11942,"close":63.59,"high":63.97,"low":63.23,"open":63.51,"volume":8322500}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":11943,"close":64.24,"high":64.39,"low":63.6,"open":63.63,"volume":9461300},{"timestamp":1715866200,"date":"2024-05-16","index":11944,"close":64.14,"high":64.47,"low":63.43,"open":64.1,"volume":11682200},{"timestamp":1715952600,"date":"2024-05-17","index":11945,"close":64.07,"high":64.55,"low":63.9,"open":64.38,"volume":8418400},{"timestamp":1716211800,"date":"2024-05-20","index":11946,"close":63.16,"high":64.25,"low":62.92,"open":64.07,"volume":11792100},{"timestamp":1716298200,"date":"2024-05-21","index":11947,"close":64.74,"high":64.88,"low":63.2,"open":63.26,"volume":11197200},{"timestamp":1716384600,"date":"2024-05-22","index":11948,"close":63.82,"high":64.98,"low":63.64,"open":64.29,"volume":8855300},{"timestamp":1716471000,"date":"2024-05-23","index":11949,"close":63.02,"high":64.03,"low":62.5,"open":63.8,"volume":11535000},{"timestamp":1716557400,"date":"2024-05-24","index":11950,"close":63.58,"high":63.97,"low":63.27,"open":63.33,"volume":9424600},{"timestamp":1716903000,"date":"2024-05-28","index":11951,"close":62.45,"high":63.57,"low":62.35,"open":63.23,"volume":8404400},{"timestamp":1716989400,"date":"2024-05-29","index":11952,"close":62.01,"high":62.18,"low":61.2,"open":61.56,"volume":7224200},{"timestamp":1717075800,"date":"2024-05-30","index":11953,"close":61.93,"high":62.48,"low":61.61,"open":62.1,"volume":10072800}]},{"date":"2024-05-15","estimated":1.23,"reported":1.58,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":11932,"close":61.33,"high":62.34,"low":61.29,"open":61.91,"volume":11163400},{"timestamp":1714570200,"date":"2024-05-01","index":11933,"close":61.35,"high":62.27,"low":60.88,"open":61.48,"volume":14086600},{"timestamp":1714656600,"date":"2024-05-02","index":11934,"close":61.54,"high":62.19,"low":60.98,"open":62.19,"volume":11292500},{"timestamp":1714743000,"date":"2024-05-03","index":11935,"close":61.52,"high":62.15,"low":61.41,"open":61.51,"volume":11048900},{"timestamp":1715002200,"date":"2024-05-06","index":11936,"close":62.81,"high":62.94,"low":61.72,"open":62.06,"volume":13386700},{"timestamp":1715088600,"date":"2024-05-07","index":11937,"close":62,"high":63.16,"low":61.97,"open":62.82,"volume":10158200},{"timestamp":1715175000,"date":"2024-05-08","index":11938,"close":62.75,"high":62.95,"low":61.51,"open":61.64,"volume":9755200},{"timestamp":1715261400,"date":"2024-05-09","index":11939,"close":63.32,"high":63.43,"low":62.29,"open":62.38,"volume":11563000},{"timestamp":1715347800,"date":"2024-05-10","index":11940,"close":63.53,"high":63.92,"low":63.12,"open":63.58,"volume":9548700},{"timestamp":1715607000,"date":"2024-05-13","index":11941,"close":63.4,"high":63.95,"low":63.37,"open":63.62,"volume":6617900},{"timestamp":1715693400,"date":"2024-05-14","index":11942,"close":63.59,"high":63.97,"low":63.23,"open":63.51,"volume":8322500}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":11943,"close":64.24,"high":64.39,"low":63.6,"open":63.63,"volume":9461300},{"timestamp":1715866200,"date":"2024-05-16","index":11944,"close":64.14,"high":64.47,"low":63.43,"open":64.1,"volume":11682200},{"timestamp":1715952600,"date":"2024-05-17","index":11945,"close":64.07,"high":64.55,"low":63.9,"open":64.38,"volume":8418400},{"timestamp":1716211800,"date":"2024-05-20","index":11946,"close":63.16,"high":64.25,"low":62.92,"open":64.07,"volume":11792100},{"timestamp":1716298200,"date":"2024-05-21","index":11947,"close":64.74,"high":64.88,"low":63.2,"open":63.26,"volume":11197200},{"timestamp":1716384600,"date":"2024-05-22","index":11948,"close":63.82,"high":64.98,"low":63.64,"open":64.29,"volume":8855300},{"timestamp":1716471000,"date":"2024-05-23","index":11949,"close":63.02,"high":64.03,"low":62.5,"open":63.8,"volume":11535000},{"timestamp":1716557400,"date":"2024-05-24","index":11950,"close":63.58,"high":63.97,"low":63.27,"open":63.33,"volume":9424600},{"timestamp":1716903000,"date":"2024-05-28","index":11951,"close":62.45,"high":63.57,"low":62.35,"open":63.23,"volume":8404400},{"timestamp":1716989400,"date":"2024-05-29","index":11952,"close":62.01,"high":62.18,"low":61.2,"open":61.56,"volume":7224200},{"timestamp":1717075800,"date":"2024-05-30","index":11953,"close":61.93,"high":62.48,"low":61.61,"open":62.1,"volume":10072800}]},{"date":"2024-05-15","estimated":1.23,"reported":1.58,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":11932,"close":61.33,"high":62.34,"low":61.29,"open":61.91,"volume":11163400},{"timestamp":1714570200,"date":"2024-05-01","index":11933,"close":61.35,"high":62.27,"low":60.88,"open":61.48,"volume":14086600},{"timestamp":1714656600,"date":"2024-05-02","index":11934,"close":61.54,"high":62.19,"low":60.98,"open":62.19,"volume":11292500},{"timestamp":1714743000,"date":"2024-05-03","index":11935,"close":61.52,"high":62.15,"low":61.41,"open":61.51,"volume":11048900},{"timestamp":1715002200,"date":"2024-05-06","index":11936,"close":62.81,"high":62.94,"low":61.72,"open":62.06,"volume":13386700},{"timestamp":1715088600,"date":"2024-05-07","index":11937,"close":62,"high":63.16,"low":61.97,"open":62.82,"volume":10158200},{"timestamp":1715175000,"date":"2024-05-08","index":11938,"close":62.75,"high":62.95,"low":61.51,"open":61.64,"volume":9755200},{"timestamp":1715261400,"date":"2024-05-09","index":11939,"close":63.32,"high":63.43,"low":62.29,"open":62.38,"volume":11563000},{"timestamp":1715347800,"date":"2024-05-10","index":11940,"close":63.53,"high":63.92,"low":63.12,"open":63.58,"volume":9548700},{"timestamp":1715607000,"date":"2024-05-13","index":11941,"close":63.4,"high":63.95,"low":63.37,"open":63.62,"volume":6617900},{"timestamp":1715693400,"date":"2024-05-14","index":11942,"close":63.59,"high":63.97,"low":63.23,"open":63.51,"volume":8322500}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":11943,"close":64.24,"high":64.39,"low":63.6,"open":63.63,"volume":9461300},{"timestamp":1715866200,"date":"2024-05-16","index":11944,"close":64.14,"high":64.47,"low":63.43,"open":64.1,"volume":11682200},{"timestamp":1715952600,"date":"2024-05-17","index":11945,"close":64.07,"high":64.55,"low":63.9,"open":64.38,"volume":8418400},{"timestamp":1716211800,"date":"2024-05-20","index":11946,"close":63.16,"high":64.25,"low":62.92,"open":64.07,"volume":11792100},{"timestamp":1716298200,"date":"2024-05-21","index":11947,"close":64.74,"high":64.88,"low":63.2,"open":63.26,"volume":11197200},{"timestamp":1716384600,"date":"2024-05-22","index":11948,"close":63.82,"high":64.98,"low":63.64,"open":64.29,"volume":8855300},{"timestamp":1716471000,"date":"2024-05-23","index":11949,"close":63.02,"high":64.03,"low":62.5,"open":63.8,"volume":11535000},{"timestamp":1716557400,"date":"2024-05-24","index":11950,"close":63.58,"high":63.97,"low":63.27,"open":63.33,"volume":9424600},{"timestamp":1716903000,"date":"2024-05-28","index":11951,"close":62.45,"high":63.57,"low":62.35,"open":63.23,"volume":8404400},{"timestamp":1716989400,"date":"2024-05-29","index":11952,"close":62.01,"high":62.18,"low":61.2,"open":61.56,"volume":7224200},{"timestamp":1717075800,"date":"2024-05-30","index":11953,"close":61.93,"high":62.48,"low":61.61,"open":62.1,"volume":10072800}]},{"date":"2024-05-14","estimated":1.23,"reported":1.58,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":11931,"close":62.26,"high":63.36,"low":61.96,"open":62.74,"volume":10857100},{"timestamp":1714483800,"date":"2024-04-30","index":11932,"close":61.33,"high":62.34,"low":61.29,"open":61.91,"volume":11163400},{"timestamp":1714570200,"date":"2024-05-01","index":11933,"close":61.35,"high":62.27,"low":60.88,"open":61.48,"volume":14086600},{"timestamp":1714656600,"date":"2024-05-02","index":11934,"close":61.54,"high":62.19,"low":60.98,"open":62.19,"volume":11292500},{"timestamp":1714743000,"date":"2024-05-03","index":11935,"close":61.52,"high":62.15,"low":61.41,"open":61.51,"volume":11048900},{"timestamp":1715002200,"date":"2024-05-06","index":11936,"close":62.81,"high":62.94,"low":61.72,"open":62.06,"volume":13386700},{"timestamp":1715088600,"date":"2024-05-07","index":11937,"close":62,"high":63.16,"low":61.97,"open":62.82,"volume":10158200},{"timestamp":1715175000,"date":"2024-05-08","index":11938,"close":62.75,"high":62.95,"low":61.51,"open":61.64,"volume":9755200},{"timestamp":1715261400,"date":"2024-05-09","index":11939,"close":63.32,"high":63.43,"low":62.29,"open":62.38,"volume":11563000},{"timestamp":1715347800,"date":"2024-05-10","index":11940,"close":63.53,"high":63.92,"low":63.12,"open":63.58,"volume":9548700},{"timestamp":1715607000,"date":"2024-05-13","index":11941,"close":63.4,"high":63.95,"low":63.37,"open":63.62,"volume":6617900}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":11942,"close":63.59,"high":63.97,"low":63.23,"open":63.51,"volume":8322500},{"timestamp":1715779800,"date":"2024-05-15","index":11943,"close":64.24,"high":64.39,"low":63.6,"open":63.63,"volume":9461300},{"timestamp":1715866200,"date":"2024-05-16","index":11944,"close":64.14,"high":64.47,"low":63.43,"open":64.1,"volume":11682200},{"timestamp":1715952600,"date":"2024-05-17","index":11945,"close":64.07,"high":64.55,"low":63.9,"open":64.38,"volume":8418400},{"timestamp":1716211800,"date":"2024-05-20","index":11946,"close":63.16,"high":64.25,"low":62.92,"open":64.07,"volume":11792100},{"timestamp":1716298200,"date":"2024-05-21","index":11947,"close":64.74,"high":64.88,"low":63.2,"open":63.26,"volume":11197200},{"timestamp":1716384600,"date":"2024-05-22","index":11948,"close":63.82,"high":64.98,"low":63.64,"open":64.29,"volume":8855300},{"timestamp":1716471000,"date":"2024-05-23","index":11949,"close":63.02,"high":64.03,"low":62.5,"open":63.8,"volume":11535000},{"timestamp":1716557400,"date":"2024-05-24","index":11950,"close":63.58,"high":63.97,"low":63.27,"open":63.33,"volume":9424600},{"timestamp":1716903000,"date":"2024-05-28","index":11951,"close":62.45,"high":63.57,"low":62.35,"open":63.23,"volume":8404400},{"timestamp":1716989400,"date":"2024-05-29","index":11952,"close":62.01,"high":62.18,"low":61.2,"open":61.56,"volume":7224200}]},{"date":"2024-05-14","estimated":1.23,"reported":1.58,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":11931,"close":62.26,"high":63.36,"low":61.96,"open":62.74,"volume":10857100},{"timestamp":1714483800,"date":"2024-04-30","index":11932,"close":61.33,"high":62.34,"low":61.29,"open":61.91,"volume":11163400},{"timestamp":1714570200,"date":"2024-05-01","index":11933,"close":61.35,"high":62.27,"low":60.88,"open":61.48,"volume":14086600},{"timestamp":1714656600,"date":"2024-05-02","index":11934,"close":61.54,"high":62.19,"low":60.98,"open":62.19,"volume":11292500},{"timestamp":1714743000,"date":"2024-05-03","index":11935,"close":61.52,"high":62.15,"low":61.41,"open":61.51,"volume":11048900},{"timestamp":1715002200,"date":"2024-05-06","index":11936,"close":62.81,"high":62.94,"low":61.72,"open":62.06,"volume":13386700},{"timestamp":1715088600,"date":"2024-05-07","index":11937,"close":62,"high":63.16,"low":61.97,"open":62.82,"volume":10158200},{"timestamp":1715175000,"date":"2024-05-08","index":11938,"close":62.75,"high":62.95,"low":61.51,"open":61.64,"volume":9755200},{"timestamp":1715261400,"date":"2024-05-09","index":11939,"close":63.32,"high":63.43,"low":62.29,"open":62.38,"volume":11563000},{"timestamp":1715347800,"date":"2024-05-10","index":11940,"close":63.53,"high":63.92,"low":63.12,"open":63.58,"volume":9548700},{"timestamp":1715607000,"date":"2024-05-13","index":11941,"close":63.4,"high":63.95,"low":63.37,"open":63.62,"volume":6617900}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":11942,"close":63.59,"high":63.97,"low":63.23,"open":63.51,"volume":8322500},{"timestamp":1715779800,"date":"2024-05-15","index":11943,"close":64.24,"high":64.39,"low":63.6,"open":63.63,"volume":9461300},{"timestamp":1715866200,"date":"2024-05-16","index":11944,"close":64.14,"high":64.47,"low":63.43,"open":64.1,"volume":11682200},{"timestamp":1715952600,"date":"2024-05-17","index":11945,"close":64.07,"high":64.55,"low":63.9,"open":64.38,"volume":8418400},{"timestamp":1716211800,"date":"2024-05-20","index":11946,"close":63.16,"high":64.25,"low":62.92,"open":64.07,"volume":11792100},{"timestamp":1716298200,"date":"2024-05-21","index":11947,"close":64.74,"high":64.88,"low":63.2,"open":63.26,"volume":11197200},{"timestamp":1716384600,"date":"2024-05-22","index":11948,"close":63.82,"high":64.98,"low":63.64,"open":64.29,"volume":8855300},{"timestamp":1716471000,"date":"2024-05-23","index":11949,"close":63.02,"high":64.03,"low":62.5,"open":63.8,"volume":11535000},{"timestamp":1716557400,"date":"2024-05-24","index":11950,"close":63.58,"high":63.97,"low":63.27,"open":63.33,"volume":9424600},{"timestamp":1716903000,"date":"2024-05-28","index":11951,"close":62.45,"high":63.57,"low":62.35,"open":63.23,"volume":8404400},{"timestamp":1716989400,"date":"2024-05-29","index":11952,"close":62.01,"high":62.18,"low":61.2,"open":61.56,"volume":7224200}]},{"date":"2024-05-08","estimated":1.23,"reported":1.58,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":11927,"close":62.67,"high":62.77,"low":61.02,"open":61.08,"volume":17427800},{"timestamp":1713965400,"date":"2024-04-24","index":11928,"close":62.47,"high":62.73,"low":61.84,"open":62.13,"volume":10123000},{"timestamp":1714051800,"date":"2024-04-25","index":11929,"close":61.79,"high":62.43,"low":61.1,"open":61.84,"volume":13339100},{"timestamp":1714138200,"date":"2024-04-26","index":11930,"close":62.66,"high":63.23,"low":61.51,"open":61.51,"volume":16364100},{"timestamp":1714397400,"date":"2024-04-29","index":11931,"close":62.26,"high":63.36,"low":61.96,"open":62.74,"volume":10857100},{"timestamp":1714483800,"date":"2024-04-30","index":11932,"close":61.33,"high":62.34,"low":61.29,"open":61.91,"volume":11163400},{"timestamp":1714570200,"date":"2024-05-01","index":11933,"close":61.35,"high":62.27,"low":60.88,"open":61.48,"volume":14086600},{"timestamp":1714656600,"date":"2024-05-02","index":11934,"close":61.54,"high":62.19,"low":60.98,"open":62.19,"volume":11292500},{"timestamp":1714743000,"date":"2024-05-03","index":11935,"close":61.52,"high":62.15,"low":61.41,"open":61.51,"volume":11048900},{"timestamp":1715002200,"date":"2024-05-06","index":11936,"close":62.81,"high":62.94,"low":61.72,"open":62.06,"volume":13386700},{"timestamp":1715088600,"date":"2024-05-07","index":11937,"close":62,"high":63.16,"low":61.97,"open":62.82,"volume":10158200}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":11938,"close":62.75,"high":62.95,"low":61.51,"open":61.64,"volume":9755200},{"timestamp":1715261400,"date":"2024-05-09","index":11939,"close":63.32,"high":63.43,"low":62.29,"open":62.38,"volume":11563000},{"timestamp":1715347800,"date":"2024-05-10","index":11940,"close":63.53,"high":63.92,"low":63.12,"open":63.58,"volume":9548700},{"timestamp":1715607000,"date":"2024-05-13","index":11941,"close":63.4,"high":63.95,"low":63.37,"open":63.62,"volume":6617900},{"timestamp":1715693400,"date":"2024-05-14","index":11942,"close":63.59,"high":63.97,"low":63.23,"open":63.51,"volume":8322500},{"timestamp":1715779800,"date":"2024-05-15","index":11943,"close":64.24,"high":64.39,"low":63.6,"open":63.63,"volume":9461300},{"timestamp":1715866200,"date":"2024-05-16","index":11944,"close":64.14,"high":64.47,"low":63.43,"open":64.1,"volume":11682200},{"timestamp":1715952600,"date":"2024-05-17","index":11945,"close":64.07,"high":64.55,"low":63.9,"open":64.38,"volume":8418400},{"timestamp":1716211800,"date":"2024-05-20","index":11946,"close":63.16,"high":64.25,"low":62.92,"open":64.07,"volume":11792100},{"timestamp":1716298200,"date":"2024-05-21","index":11947,"close":64.74,"high":64.88,"low":63.2,"open":63.26,"volume":11197200},{"timestamp":1716384600,"date":"2024-05-22","index":11948,"close":63.82,"high":64.98,"low":63.64,"open":64.29,"volume":8855300}]},{"date":"2024-04-30","estimated":1.23,"reported":1.58,"pre":[{"timestamp":1713187800,"date":"2024-04-15","index":11921,"close":58.56,"high":60.91,"low":58.19,"open":60.18,"volume":19242300},{"timestamp":1713274200,"date":"2024-04-16","index":11922,"close":57.02,"high":58.55,"low":56.74,"open":58.18,"volume":23211400},{"timestamp":1713360600,"date":"2024-04-17","index":11923,"close":58.17,"high":58.89,"low":57.36,"open":57.49,"volume":15971600},{"timestamp":1713447000,"date":"2024-04-18","index":11924,"close":58.32,"high":58.97,"low":57.93,"open":58.49,"volume":12272500},{"timestamp":1713533400,"date":"2024-04-19","index":11925,"close":59.14,"high":59.44,"low":58.23,"open":58.23,"volume":13367600},{"timestamp":1713792600,"date":"2024-04-22","index":11926,"close":60.95,"high":61.06,"low":59.2,"open":59.44,"volume":14513100},{"timestamp":1713879000,"date":"2024-04-23","index":11927,"close":62.67,"high":62.77,"low":61.02,"open":61.08,"volume":17427800},{"timestamp":1713965400,"date":"2024-04-24","index":11928,"close":62.47,"high":62.73,"low":61.84,"open":62.13,"volume":10123000},{"timestamp":1714051800,"date":"2024-04-25","index":11929,"close":61.79,"high":62.43,"low":61.1,"open":61.84,"volume":13339100},{"timestamp":1714138200,"date":"2024-04-26","index":11930,"close":62.66,"high":63.23,"low":61.51,"open":61.51,"volume":16364100},{"timestamp":1714397400,"date":"2024-04-29","index":11931,"close":62.26,"high":63.36,"low":61.96,"open":62.74,"volume":10857100}],"post":[{"timestamp":1714483800,"date":"2024-04-30","index":11932,"close":61.33,"high":62.34,"low":61.29,"open":61.91,"volume":11163400},{"timestamp":1714570200,"date":"2024-05-01","index":11933,"close":61.35,"high":62.27,"low":60.88,"open":61.48,"volume":14086600},{"timestamp":1714656600,"date":"2024-05-02","index":11934,"close":61.54,"high":62.19,"low":60.98,"open":62.19,"volume":11292500},{"timestamp":1714743000,"date":"2024-05-03","index":11935,"close":61.52,"high":62.15,"low":61.41,"open":61.51,"volume":11048900},{"timestamp":1715002200,"date":"2024-05-06","index":11936,"close":62.81,"high":62.94,"low":61.72,"open":62.06,"volume":13386700},{"timestamp":1715088600,"date":"2024-05-07","index":11937,"close":62,"high":63.16,"low":61.97,"open":62.82,"volume":10158200},{"timestamp":1715175000,"date":"2024-05-08","index":11938,"close":62.75,"high":62.95,"low":61.51,"open":61.64,"volume":9755200},{"timestamp":1715261400,"date":"2024-05-09","index":11939,"close":63.32,"high":63.43,"low":62.29,"open":62.38,"volume":11563000},{"timestamp":1715347800,"date":"2024-05-10","index":11940,"close":63.53,"high":63.92,"low":63.12,"open":63.58,"volume":9548700},{"timestamp":1715607000,"date":"2024-05-13","index":11941,"close":63.4,"high":63.95,"low":63.37,"open":63.62,"volume":6617900},{"timestamp":1715693400,"date":"2024-05-14","index":11942,"close":63.59,"high":63.97,"low":63.23,"open":63.51,"volume":8322500}]},{"date":"2024-04-17","estimated":1.23,"reported":1.58,"pre":[{"timestamp":1712064600,"date":"2024-04-02","index":11912,"close":62.84,"high":63.59,"low":62.65,"open":62.65,"volume":16062000},{"timestamp":1712151000,"date":"2024-04-03","index":11913,"close":61.69,"high":63.39,"low":61.52,"open":62.86,"volume":18079900},{"timestamp":1712237400,"date":"2024-04-04","index":11914,"close":60.91,"high":62.74,"low":60.75,"open":62.15,"volume":13401100},{"timestamp":1712323800,"date":"2024-04-05","index":11915,"close":61.6,"high":62.04,"low":60.42,"open":60.82,"volume":12680600},{"timestamp":1712583000,"date":"2024-04-08","index":11916,"close":61.73,"high":62.32,"low":61.66,"open":61.67,"volume":10708300},{"timestamp":1712669400,"date":"2024-04-09","index":11917,"close":61.66,"high":62.09,"low":60.91,"open":61.75,"volume":10303000},{"timestamp":1712755800,"date":"2024-04-10","index":11918,"close":60.18,"high":61.31,"low":59.97,"open":60.52,"volume":18088000},{"timestamp":1712842200,"date":"2024-04-11","index":11919,"close":60.71,"high":60.89,"low":59.5,"open":60.35,"volume":18181900},{"timestamp":1712928600,"date":"2024-04-12","index":11920,"close":59.68,"high":62.6,"low":58.75,"open":62.29,"volume":28556400},{"timestamp":1713187800,"date":"2024-04-15","index":11921,"close":58.56,"high":60.91,"low":58.19,"open":60.18,"volume":19242300},{"timestamp":1713274200,"date":"2024-04-16","index":11922,"close":57.02,"high":58.55,"low":56.74,"open":58.18,"volume":23211400}],"post":[{"timestamp":1713360600,"date":"2024-04-17","index":11923,"close":58.17,"high":58.89,"low":57.36,"open":57.49,"volume":15971600},{"timestamp":1713447000,"date":"2024-04-18","index":11924,"close":58.32,"high":58.97,"low":57.93,"open":58.49,"volume":12272500},{"timestamp":1713533400,"date":"2024-04-19","index":11925,"close":59.14,"high":59.44,"low":58.23,"open":58.23,"volume":13367600},{"timestamp":1713792600,"date":"2024-04-22","index":11926,"close":60.95,"high":61.06,"low":59.2,"open":59.44,"volume":14513100},{"timestamp":1713879000,"date":"2024-04-23","index":11927,"close":62.67,"high":62.77,"low":61.02,"open":61.08,"volume":17427800},{"timestamp":1713965400,"date":"2024-04-24","index":11928,"close":62.47,"high":62.73,"low":61.84,"open":62.13,"volume":10123000},{"timestamp":1714051800,"date":"2024-04-25","index":11929,"close":61.79,"high":62.43,"low":61.1,"open":61.84,"volume":13339100},{"timestamp":1714138200,"date":"2024-04-26","index":11930,"close":62.66,"high":63.23,"low":61.51,"open":61.51,"volume":16364100},{"timestamp":1714397400,"date":"2024-04-29","index":11931,"close":62.26,"high":63.36,"low":61.96,"open":62.74,"volume":10857100},{"timestamp":1714483800,"date":"2024-04-30","index":11932,"close":61.33,"high":62.34,"low":61.29,"open":61.91,"volume":11163400},{"timestamp":1714570200,"date":"2024-05-01","index":11933,"close":61.35,"high":62.27,"low":60.88,"open":61.48,"volume":14086600}]},{"date":"2024-04-12","estimated":1.23,"reported":1.86,"pre":[{"timestamp":1711546200,"date":"2024-03-27","index":11909,"close":62.75,"high":62.76,"low":61.72,"open":62.03,"volume":16684400},{"timestamp":1711632600,"date":"2024-03-28","index":11910,"close":63.24,"high":63.37,"low":62.58,"open":62.73,"volume":19012000},{"timestamp":1711978200,"date":"2024-04-01","index":11911,"close":63.46,"high":63.9,"low":63.02,"open":63.6,"volume":14223900},{"timestamp":1712064600,"date":"2024-04-02","index":11912,"close":62.84,"high":63.59,"low":62.65,"open":62.65,"volume":16062000},{"timestamp":1712151000,"date":"2024-04-03","index":11913,"close":61.69,"high":63.39,"low":61.52,"open":62.86,"volume":18079900},{"timestamp":1712237400,"date":"2024-04-04","index":11914,"close":60.91,"high":62.74,"low":60.75,"open":62.15,"volume":13401100},{"timestamp":1712323800,"date":"2024-04-05","index":11915,"close":61.6,"high":62.04,"low":60.42,"open":60.82,"volume":12680600},{"timestamp":1712583000,"date":"2024-04-08","index":11916,"close":61.73,"high":62.32,"low":61.66,"open":61.67,"volume":10708300},{"timestamp":1712669400,"date":"2024-04-09","index":11917,"close":61.66,"high":62.09,"low":60.91,"open":61.75,"volume":10303000},{"timestamp":1712755800,"date":"2024-04-10","index":11918,"close":60.18,"high":61.31,"low":59.97,"open":60.52,"volume":18088000},{"timestamp":1712842200,"date":"2024-04-11","index":11919,"close":60.71,"high":60.89,"low":59.5,"open":60.35,"volume":18181900}],"post":[{"timestamp":1712928600,"date":"2024-04-12","index":11920,"close":59.68,"high":62.6,"low":58.75,"open":62.29,"volume":28556400},{"timestamp":1713187800,"date":"2024-04-15","index":11921,"close":58.56,"high":60.91,"low":58.19,"open":60.18,"volume":19242300},{"timestamp":1713274200,"date":"2024-04-16","index":11922,"close":57.02,"high":58.55,"low":56.74,"open":58.18,"volume":23211400},{"timestamp":1713360600,"date":"2024-04-17","index":11923,"close":58.17,"high":58.89,"low":57.36,"open":57.49,"volume":15971600},{"timestamp":1713447000,"date":"2024-04-18","index":11924,"close":58.32,"high":58.97,"low":57.93,"open":58.49,"volume":12272500},{"timestamp":1713533400,"date":"2024-04-19","index":11925,"close":59.14,"high":59.44,"low":58.23,"open":58.23,"volume":13367600},{"timestamp":1713792600,"date":"2024-04-22","index":11926,"close":60.95,"high":61.06,"low":59.2,"open":59.44,"volume":14513100},{"timestamp":1713879000,"date":"2024-04-23","index":11927,"close":62.67,"high":62.77,"low":61.02,"open":61.08,"volume":17427800},{"timestamp":1713965400,"date":"2024-04-24","index":11928,"close":62.47,"high":62.73,"low":61.84,"open":62.13,"volume":10123000},{"timestamp":1714051800,"date":"2024-04-25","index":11929,"close":61.79,"high":62.43,"low":61.1,"open":61.84,"volume":13339100},{"timestamp":1714138200,"date":"2024-04-26","index":11930,"close":62.66,"high":63.23,"low":61.51,"open":61.51,"volume":16364100}]},{"date":"2024-03-20","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1709649000,"date":"2024-03-05","index":11893,"close":56.26,"high":57.56,"low":55.75,"open":55.75,"volume":19653900},{"timestamp":1709735400,"date":"2024-03-06","index":11894,"close":57.29,"high":57.55,"low":56.01,"open":57.07,"volume":17845000},{"timestamp":1709821800,"date":"2024-03-07","index":11895,"close":57.72,"high":58.12,"low":57.03,"open":57.54,"volume":14720300},{"timestamp":1709908200,"date":"2024-03-08","index":11896,"close":57.51,"high":58.39,"low":57.26,"open":58.04,"volume":13026300},{"timestamp":1710163800,"date":"2024-03-11","index":11897,"close":57.41,"high":57.54,"low":56.63,"open":57.15,"volume":9176900},{"timestamp":1710250200,"date":"2024-03-12","index":11898,"close":57.45,"high":57.93,"low":57.08,"open":57.51,"volume":10954000},{"timestamp":1710336600,"date":"2024-03-13","index":11899,"close":57.76,"high":58.37,"low":57.46,"open":57.5,"volume":12982800},{"timestamp":1710423000,"date":"2024-03-14","index":11900,"close":57.09,"high":58.67,"low":56.64,"open":58.33,"volume":18833600},{"timestamp":1710509400,"date":"2024-03-15","index":11901,"close":57.61,"high":57.75,"low":56.45,"open":56.45,"volume":26160800},{"timestamp":1710768600,"date":"2024-03-18","index":11902,"close":58.63,"high":58.66,"low":57.56,"open":57.85,"volume":13994600},{"timestamp":1710855000,"date":"2024-03-19","index":11903,"close":58.86,"high":59.32,"low":58.54,"open":58.59,"volume":13455300}],"post":[{"timestamp":1710941400,"date":"2024-03-20","index":11904,"close":60.13,"high":60.34,"low":58.46,"open":58.49,"volume":20269900},{"timestamp":1711027800,"date":"2024-03-21","index":11905,"close":61.33,"high":61.55,"low":60.31,"open":60.31,"volume":17892100},{"timestamp":1711114200,"date":"2024-03-22","index":11906,"close":60.82,"high":61.67,"low":60.58,"open":61.04,"volume":16204600},{"timestamp":1711373400,"date":"2024-03-25","index":11907,"close":60.95,"high":61.52,"low":60.58,"open":60.89,"volume":12040300},{"timestamp":1711459800,"date":"2024-03-26","index":11908,"close":61.66,"high":61.95,"low":61,"open":61.15,"volume":17947400},{"timestamp":1711546200,"date":"2024-03-27","index":11909,"close":62.75,"high":62.76,"low":61.72,"open":62.03,"volume":16684400},{"timestamp":1711632600,"date":"2024-03-28","index":11910,"close":63.24,"high":63.37,"low":62.58,"open":62.73,"volume":19012000},{"timestamp":1711978200,"date":"2024-04-01","index":11911,"close":63.46,"high":63.9,"low":63.02,"open":63.6,"volume":14223900},{"timestamp":1712064600,"date":"2024-04-02","index":11912,"close":62.84,"high":63.59,"low":62.65,"open":62.65,"volume":16062000},{"timestamp":1712151000,"date":"2024-04-03","index":11913,"close":61.69,"high":63.39,"low":61.52,"open":62.86,"volume":18079900},{"timestamp":1712237400,"date":"2024-04-04","index":11914,"close":60.91,"high":62.74,"low":60.75,"open":62.15,"volume":13401100}]},{"date":"2024-03-20","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1709649000,"date":"2024-03-05","index":11893,"close":56.26,"high":57.56,"low":55.75,"open":55.75,"volume":19653900},{"timestamp":1709735400,"date":"2024-03-06","index":11894,"close":57.29,"high":57.55,"low":56.01,"open":57.07,"volume":17845000},{"timestamp":1709821800,"date":"2024-03-07","index":11895,"close":57.72,"high":58.12,"low":57.03,"open":57.54,"volume":14720300},{"timestamp":1709908200,"date":"2024-03-08","index":11896,"close":57.51,"high":58.39,"low":57.26,"open":58.04,"volume":13026300},{"timestamp":1710163800,"date":"2024-03-11","index":11897,"close":57.41,"high":57.54,"low":56.63,"open":57.15,"volume":9176900},{"timestamp":1710250200,"date":"2024-03-12","index":11898,"close":57.45,"high":57.93,"low":57.08,"open":57.51,"volume":10954000},{"timestamp":1710336600,"date":"2024-03-13","index":11899,"close":57.76,"high":58.37,"low":57.46,"open":57.5,"volume":12982800},{"timestamp":1710423000,"date":"2024-03-14","index":11900,"close":57.09,"high":58.67,"low":56.64,"open":58.33,"volume":18833600},{"timestamp":1710509400,"date":"2024-03-15","index":11901,"close":57.61,"high":57.75,"low":56.45,"open":56.45,"volume":26160800},{"timestamp":1710768600,"date":"2024-03-18","index":11902,"close":58.63,"high":58.66,"low":57.56,"open":57.85,"volume":13994600},{"timestamp":1710855000,"date":"2024-03-19","index":11903,"close":58.86,"high":59.32,"low":58.54,"open":58.59,"volume":13455300}],"post":[{"timestamp":1710941400,"date":"2024-03-20","index":11904,"close":60.13,"high":60.34,"low":58.46,"open":58.49,"volume":20269900},{"timestamp":1711027800,"date":"2024-03-21","index":11905,"close":61.33,"high":61.55,"low":60.31,"open":60.31,"volume":17892100},{"timestamp":1711114200,"date":"2024-03-22","index":11906,"close":60.82,"high":61.67,"low":60.58,"open":61.04,"volume":16204600},{"timestamp":1711373400,"date":"2024-03-25","index":11907,"close":60.95,"high":61.52,"low":60.58,"open":60.89,"volume":12040300},{"timestamp":1711459800,"date":"2024-03-26","index":11908,"close":61.66,"high":61.95,"low":61,"open":61.15,"volume":17947400},{"timestamp":1711546200,"date":"2024-03-27","index":11909,"close":62.75,"high":62.76,"low":61.72,"open":62.03,"volume":16684400},{"timestamp":1711632600,"date":"2024-03-28","index":11910,"close":63.24,"high":63.37,"low":62.58,"open":62.73,"volume":19012000},{"timestamp":1711978200,"date":"2024-04-01","index":11911,"close":63.46,"high":63.9,"low":63.02,"open":63.6,"volume":14223900},{"timestamp":1712064600,"date":"2024-04-02","index":11912,"close":62.84,"high":63.59,"low":62.65,"open":62.65,"volume":16062000},{"timestamp":1712151000,"date":"2024-04-03","index":11913,"close":61.69,"high":63.39,"low":61.52,"open":62.86,"volume":18079900},{"timestamp":1712237400,"date":"2024-04-04","index":11914,"close":60.91,"high":62.74,"low":60.75,"open":62.15,"volume":13401100}]},{"date":"2024-03-12","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":11887,"close":55.36,"high":56.51,"low":55.34,"open":55.96,"volume":12307100},{"timestamp":1709044200,"date":"2024-02-27","index":11888,"close":55.71,"high":55.92,"low":55.22,"open":55.68,"volume":11039300},{"timestamp":1709130600,"date":"2024-02-28","index":11889,"close":55.05,"high":56.18,"low":54.99,"open":55.52,"volume":13448100},{"timestamp":1709217000,"date":"2024-02-29","index":11890,"close":55.49,"high":55.65,"low":54.64,"open":55.5,"volume":23744600},{"timestamp":1709303400,"date":"2024-03-01","index":11891,"close":55.6,"high":55.95,"low":55.07,"open":55.48,"volume":12431100},{"timestamp":1709562600,"date":"2024-03-04","index":11892,"close":56.14,"high":56.57,"low":55.29,"open":55.41,"volume":14314700},{"timestamp":1709649000,"date":"2024-03-05","index":11893,"close":56.26,"high":57.56,"low":55.75,"open":55.75,"volume":19653900},{"timestamp":1709735400,"date":"2024-03-06","index":11894,"close":57.29,"high":57.55,"low":56.01,"open":57.07,"volume":17845000},{"timestamp":1709821800,"date":"2024-03-07","index":11895,"close":57.72,"high":58.12,"low":57.03,"open":57.54,"volume":14720300},{"timestamp":1709908200,"date":"2024-03-08","index":11896,"close":57.51,"high":58.39,"low":57.26,"open":58.04,"volume":13026300},{"timestamp":1710163800,"date":"2024-03-11","index":11897,"close":57.41,"high":57.54,"low":56.63,"open":57.15,"volume":9176900}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":11898,"close":57.45,"high":57.93,"low":57.08,"open":57.51,"volume":10954000},{"timestamp":1710336600,"date":"2024-03-13","index":11899,"close":57.76,"high":58.37,"low":57.46,"open":57.5,"volume":12982800},{"timestamp":1710423000,"date":"2024-03-14","index":11900,"close":57.09,"high":58.67,"low":56.64,"open":58.33,"volume":18833600},{"timestamp":1710509400,"date":"2024-03-15","index":11901,"close":57.61,"high":57.75,"low":56.45,"open":56.45,"volume":26160800},{"timestamp":1710768600,"date":"2024-03-18","index":11902,"close":58.63,"high":58.66,"low":57.56,"open":57.85,"volume":13994600},{"timestamp":1710855000,"date":"2024-03-19","index":11903,"close":58.86,"high":59.32,"low":58.54,"open":58.59,"volume":13455300},{"timestamp":1710941400,"date":"2024-03-20","index":11904,"close":60.13,"high":60.34,"low":58.46,"open":58.49,"volume":20269900},{"timestamp":1711027800,"date":"2024-03-21","index":11905,"close":61.33,"high":61.55,"low":60.31,"open":60.31,"volume":17892100},{"timestamp":1711114200,"date":"2024-03-22","index":11906,"close":60.82,"high":61.67,"low":60.58,"open":61.04,"volume":16204600},{"timestamp":1711373400,"date":"2024-03-25","index":11907,"close":60.95,"high":61.52,"low":60.58,"open":60.89,"volume":12040300},{"timestamp":1711459800,"date":"2024-03-26","index":11908,"close":61.66,"high":61.95,"low":61,"open":61.15,"volume":17947400}]},{"date":"2024-03-12","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":11887,"close":55.36,"high":56.51,"low":55.34,"open":55.96,"volume":12307100},{"timestamp":1709044200,"date":"2024-02-27","index":11888,"close":55.71,"high":55.92,"low":55.22,"open":55.68,"volume":11039300},{"timestamp":1709130600,"date":"2024-02-28","index":11889,"close":55.05,"high":56.18,"low":54.99,"open":55.52,"volume":13448100},{"timestamp":1709217000,"date":"2024-02-29","index":11890,"close":55.49,"high":55.65,"low":54.64,"open":55.5,"volume":23744600},{"timestamp":1709303400,"date":"2024-03-01","index":11891,"close":55.6,"high":55.95,"low":55.07,"open":55.48,"volume":12431100},{"timestamp":1709562600,"date":"2024-03-04","index":11892,"close":56.14,"high":56.57,"low":55.29,"open":55.41,"volume":14314700},{"timestamp":1709649000,"date":"2024-03-05","index":11893,"close":56.26,"high":57.56,"low":55.75,"open":55.75,"volume":19653900},{"timestamp":1709735400,"date":"2024-03-06","index":11894,"close":57.29,"high":57.55,"low":56.01,"open":57.07,"volume":17845000},{"timestamp":1709821800,"date":"2024-03-07","index":11895,"close":57.72,"high":58.12,"low":57.03,"open":57.54,"volume":14720300},{"timestamp":1709908200,"date":"2024-03-08","index":11896,"close":57.51,"high":58.39,"low":57.26,"open":58.04,"volume":13026300},{"timestamp":1710163800,"date":"2024-03-11","index":11897,"close":57.41,"high":57.54,"low":56.63,"open":57.15,"volume":9176900}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":11898,"close":57.45,"high":57.93,"low":57.08,"open":57.51,"volume":10954000},{"timestamp":1710336600,"date":"2024-03-13","index":11899,"close":57.76,"high":58.37,"low":57.46,"open":57.5,"volume":12982800},{"timestamp":1710423000,"date":"2024-03-14","index":11900,"close":57.09,"high":58.67,"low":56.64,"open":58.33,"volume":18833600},{"timestamp":1710509400,"date":"2024-03-15","index":11901,"close":57.61,"high":57.75,"low":56.45,"open":56.45,"volume":26160800},{"timestamp":1710768600,"date":"2024-03-18","index":11902,"close":58.63,"high":58.66,"low":57.56,"open":57.85,"volume":13994600},{"timestamp":1710855000,"date":"2024-03-19","index":11903,"close":58.86,"high":59.32,"low":58.54,"open":58.59,"volume":13455300},{"timestamp":1710941400,"date":"2024-03-20","index":11904,"close":60.13,"high":60.34,"low":58.46,"open":58.49,"volume":20269900},{"timestamp":1711027800,"date":"2024-03-21","index":11905,"close":61.33,"high":61.55,"low":60.31,"open":60.31,"volume":17892100},{"timestamp":1711114200,"date":"2024-03-22","index":11906,"close":60.82,"high":61.67,"low":60.58,"open":61.04,"volume":16204600},{"timestamp":1711373400,"date":"2024-03-25","index":11907,"close":60.95,"high":61.52,"low":60.58,"open":60.89,"volume":12040300},{"timestamp":1711459800,"date":"2024-03-26","index":11908,"close":61.66,"high":61.95,"low":61,"open":61.15,"volume":17947400}]},{"date":"2024-03-11","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1708698600,"date":"2024-02-23","index":11886,"close":55.93,"high":56.34,"low":55.75,"open":55.99,"volume":11668900},{"timestamp":1708957800,"date":"2024-02-26","index":11887,"close":55.36,"high":56.51,"low":55.34,"open":55.96,"volume":12307100},{"timestamp":1709044200,"date":"2024-02-27","index":11888,"close":55.71,"high":55.92,"low":55.22,"open":55.68,"volume":11039300},{"timestamp":1709130600,"date":"2024-02-28","index":11889,"close":55.05,"high":56.18,"low":54.99,"open":55.52,"volume":13448100},{"timestamp":1709217000,"date":"2024-02-29","index":11890,"close":55.49,"high":55.65,"low":54.64,"open":55.5,"volume":23744600},{"timestamp":1709303400,"date":"2024-03-01","index":11891,"close":55.6,"high":55.95,"low":55.07,"open":55.48,"volume":12431100},{"timestamp":1709562600,"date":"2024-03-04","index":11892,"close":56.14,"high":56.57,"low":55.29,"open":55.41,"volume":14314700},{"timestamp":1709649000,"date":"2024-03-05","index":11893,"close":56.26,"high":57.56,"low":55.75,"open":55.75,"volume":19653900},{"timestamp":1709735400,"date":"2024-03-06","index":11894,"close":57.29,"high":57.55,"low":56.01,"open":57.07,"volume":17845000},{"timestamp":1709821800,"date":"2024-03-07","index":11895,"close":57.72,"high":58.12,"low":57.03,"open":57.54,"volume":14720300},{"timestamp":1709908200,"date":"2024-03-08","index":11896,"close":57.51,"high":58.39,"low":57.26,"open":58.04,"volume":13026300}],"post":[{"timestamp":1710163800,"date":"2024-03-11","index":11897,"close":57.41,"high":57.54,"low":56.63,"open":57.15,"volume":9176900},{"timestamp":1710250200,"date":"2024-03-12","index":11898,"close":57.45,"high":57.93,"low":57.08,"open":57.51,"volume":10954000},{"timestamp":1710336600,"date":"2024-03-13","index":11899,"close":57.76,"high":58.37,"low":57.46,"open":57.5,"volume":12982800},{"timestamp":1710423000,"date":"2024-03-14","index":11900,"close":57.09,"high":58.67,"low":56.64,"open":58.33,"volume":18833600},{"timestamp":1710509400,"date":"2024-03-15","index":11901,"close":57.61,"high":57.75,"low":56.45,"open":56.45,"volume":26160800},{"timestamp":1710768600,"date":"2024-03-18","index":11902,"close":58.63,"high":58.66,"low":57.56,"open":57.85,"volume":13994600},{"timestamp":1710855000,"date":"2024-03-19","index":11903,"close":58.86,"high":59.32,"low":58.54,"open":58.59,"volume":13455300},{"timestamp":1710941400,"date":"2024-03-20","index":11904,"close":60.13,"high":60.34,"low":58.46,"open":58.49,"volume":20269900},{"timestamp":1711027800,"date":"2024-03-21","index":11905,"close":61.33,"high":61.55,"low":60.31,"open":60.31,"volume":17892100},{"timestamp":1711114200,"date":"2024-03-22","index":11906,"close":60.82,"high":61.67,"low":60.58,"open":61.04,"volume":16204600},{"timestamp":1711373400,"date":"2024-03-25","index":11907,"close":60.95,"high":61.52,"low":60.58,"open":60.89,"volume":12040300}]},{"date":"2024-03-07","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1708525800,"date":"2024-02-21","index":11884,"close":55.33,"high":55.46,"low":54.98,"open":55.26,"volume":9321800},{"timestamp":1708612200,"date":"2024-02-22","index":11885,"close":55.9,"high":56.47,"low":55.41,"open":55.44,"volume":12904800},{"timestamp":1708698600,"date":"2024-02-23","index":11886,"close":55.93,"high":56.34,"low":55.75,"open":55.99,"volume":11668900},{"timestamp":1708957800,"date":"2024-02-26","index":11887,"close":55.36,"high":56.51,"low":55.34,"open":55.96,"volume":12307100},{"timestamp":1709044200,"date":"2024-02-27","index":11888,"close":55.71,"high":55.92,"low":55.22,"open":55.68,"volume":11039300},{"timestamp":1709130600,"date":"2024-02-28","index":11889,"close":55.05,"high":56.18,"low":54.99,"open":55.52,"volume":13448100},{"timestamp":1709217000,"date":"2024-02-29","index":11890,"close":55.49,"high":55.65,"low":54.64,"open":55.5,"volume":23744600},{"timestamp":1709303400,"date":"2024-03-01","index":11891,"close":55.6,"high":55.95,"low":55.07,"open":55.48,"volume":12431100},{"timestamp":1709562600,"date":"2024-03-04","index":11892,"close":56.14,"high":56.57,"low":55.29,"open":55.41,"volume":14314700},{"timestamp":1709649000,"date":"2024-03-05","index":11893,"close":56.26,"high":57.56,"low":55.75,"open":55.75,"volume":19653900},{"timestamp":1709735400,"date":"2024-03-06","index":11894,"close":57.29,"high":57.55,"low":56.01,"open":57.07,"volume":17845000}],"post":[{"timestamp":1709821800,"date":"2024-03-07","index":11895,"close":57.72,"high":58.12,"low":57.03,"open":57.54,"volume":14720300},{"timestamp":1709908200,"date":"2024-03-08","index":11896,"close":57.51,"high":58.39,"low":57.26,"open":58.04,"volume":13026300},{"timestamp":1710163800,"date":"2024-03-11","index":11897,"close":57.41,"high":57.54,"low":56.63,"open":57.15,"volume":9176900},{"timestamp":1710250200,"date":"2024-03-12","index":11898,"close":57.45,"high":57.93,"low":57.08,"open":57.51,"volume":10954000},{"timestamp":1710336600,"date":"2024-03-13","index":11899,"close":57.76,"high":58.37,"low":57.46,"open":57.5,"volume":12982800},{"timestamp":1710423000,"date":"2024-03-14","index":11900,"close":57.09,"high":58.67,"low":56.64,"open":58.33,"volume":18833600},{"timestamp":1710509400,"date":"2024-03-15","index":11901,"close":57.61,"high":57.75,"low":56.45,"open":56.45,"volume":26160800},{"timestamp":1710768600,"date":"2024-03-18","index":11902,"close":58.63,"high":58.66,"low":57.56,"open":57.85,"volume":13994600},{"timestamp":1710855000,"date":"2024-03-19","index":11903,"close":58.86,"high":59.32,"low":58.54,"open":58.59,"volume":13455300},{"timestamp":1710941400,"date":"2024-03-20","index":11904,"close":60.13,"high":60.34,"low":58.46,"open":58.49,"volume":20269900},{"timestamp":1711027800,"date":"2024-03-21","index":11905,"close":61.33,"high":61.55,"low":60.31,"open":60.31,"volume":17892100}]},{"date":"2024-03-07","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1708525800,"date":"2024-02-21","index":11884,"close":55.33,"high":55.46,"low":54.98,"open":55.26,"volume":9321800},{"timestamp":1708612200,"date":"2024-02-22","index":11885,"close":55.9,"high":56.47,"low":55.41,"open":55.44,"volume":12904800},{"timestamp":1708698600,"date":"2024-02-23","index":11886,"close":55.93,"high":56.34,"low":55.75,"open":55.99,"volume":11668900},{"timestamp":1708957800,"date":"2024-02-26","index":11887,"close":55.36,"high":56.51,"low":55.34,"open":55.96,"volume":12307100},{"timestamp":1709044200,"date":"2024-02-27","index":11888,"close":55.71,"high":55.92,"low":55.22,"open":55.68,"volume":11039300},{"timestamp":1709130600,"date":"2024-02-28","index":11889,"close":55.05,"high":56.18,"low":54.99,"open":55.52,"volume":13448100},{"timestamp":1709217000,"date":"2024-02-29","index":11890,"close":55.49,"high":55.65,"low":54.64,"open":55.5,"volume":23744600},{"timestamp":1709303400,"date":"2024-03-01","index":11891,"close":55.6,"high":55.95,"low":55.07,"open":55.48,"volume":12431100},{"timestamp":1709562600,"date":"2024-03-04","index":11892,"close":56.14,"high":56.57,"low":55.29,"open":55.41,"volume":14314700},{"timestamp":1709649000,"date":"2024-03-05","index":11893,"close":56.26,"high":57.56,"low":55.75,"open":55.75,"volume":19653900},{"timestamp":1709735400,"date":"2024-03-06","index":11894,"close":57.29,"high":57.55,"low":56.01,"open":57.07,"volume":17845000}],"post":[{"timestamp":1709821800,"date":"2024-03-07","index":11895,"close":57.72,"high":58.12,"low":57.03,"open":57.54,"volume":14720300},{"timestamp":1709908200,"date":"2024-03-08","index":11896,"close":57.51,"high":58.39,"low":57.26,"open":58.04,"volume":13026300},{"timestamp":1710163800,"date":"2024-03-11","index":11897,"close":57.41,"high":57.54,"low":56.63,"open":57.15,"volume":9176900},{"timestamp":1710250200,"date":"2024-03-12","index":11898,"close":57.45,"high":57.93,"low":57.08,"open":57.51,"volume":10954000},{"timestamp":1710336600,"date":"2024-03-13","index":11899,"close":57.76,"high":58.37,"low":57.46,"open":57.5,"volume":12982800},{"timestamp":1710423000,"date":"2024-03-14","index":11900,"close":57.09,"high":58.67,"low":56.64,"open":58.33,"volume":18833600},{"timestamp":1710509400,"date":"2024-03-15","index":11901,"close":57.61,"high":57.75,"low":56.45,"open":56.45,"volume":26160800},{"timestamp":1710768600,"date":"2024-03-18","index":11902,"close":58.63,"high":58.66,"low":57.56,"open":57.85,"volume":13994600},{"timestamp":1710855000,"date":"2024-03-19","index":11903,"close":58.86,"high":59.32,"low":58.54,"open":58.59,"volume":13455300},{"timestamp":1710941400,"date":"2024-03-20","index":11904,"close":60.13,"high":60.34,"low":58.46,"open":58.49,"volume":20269900},{"timestamp":1711027800,"date":"2024-03-21","index":11905,"close":61.33,"high":61.55,"low":60.31,"open":60.31,"volume":17892100}]},{"date":"2024-03-05","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":11882,"close":54.85,"high":55.2,"low":54.55,"open":54.96,"volume":11513000},{"timestamp":1708439400,"date":"2024-02-20","index":11883,"close":55.42,"high":55.66,"low":54.36,"open":54.58,"volume":16537900},{"timestamp":1708525800,"date":"2024-02-21","index":11884,"close":55.33,"high":55.46,"low":54.98,"open":55.26,"volume":9321800},{"timestamp":1708612200,"date":"2024-02-22","index":11885,"close":55.9,"high":56.47,"low":55.41,"open":55.44,"volume":12904800},{"timestamp":1708698600,"date":"2024-02-23","index":11886,"close":55.93,"high":56.34,"low":55.75,"open":55.99,"volume":11668900},{"timestamp":1708957800,"date":"2024-02-26","index":11887,"close":55.36,"high":56.51,"low":55.34,"open":55.96,"volume":12307100},{"timestamp":1709044200,"date":"2024-02-27","index":11888,"close":55.71,"high":55.92,"low":55.22,"open":55.68,"volume":11039300},{"timestamp":1709130600,"date":"2024-02-28","index":11889,"close":55.05,"high":56.18,"low":54.99,"open":55.52,"volume":13448100},{"timestamp":1709217000,"date":"2024-02-29","index":11890,"close":55.49,"high":55.65,"low":54.64,"open":55.5,"volume":23744600},{"timestamp":1709303400,"date":"2024-03-01","index":11891,"close":55.6,"high":55.95,"low":55.07,"open":55.48,"volume":12431100},{"timestamp":1709562600,"date":"2024-03-04","index":11892,"close":56.14,"high":56.57,"low":55.29,"open":55.41,"volume":14314700}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":11893,"close":56.26,"high":57.56,"low":55.75,"open":55.75,"volume":19653900},{"timestamp":1709735400,"date":"2024-03-06","index":11894,"close":57.29,"high":57.55,"low":56.01,"open":57.07,"volume":17845000},{"timestamp":1709821800,"date":"2024-03-07","index":11895,"close":57.72,"high":58.12,"low":57.03,"open":57.54,"volume":14720300},{"timestamp":1709908200,"date":"2024-03-08","index":11896,"close":57.51,"high":58.39,"low":57.26,"open":58.04,"volume":13026300},{"timestamp":1710163800,"date":"2024-03-11","index":11897,"close":57.41,"high":57.54,"low":56.63,"open":57.15,"volume":9176900},{"timestamp":1710250200,"date":"2024-03-12","index":11898,"close":57.45,"high":57.93,"low":57.08,"open":57.51,"volume":10954000},{"timestamp":1710336600,"date":"2024-03-13","index":11899,"close":57.76,"high":58.37,"low":57.46,"open":57.5,"volume":12982800},{"timestamp":1710423000,"date":"2024-03-14","index":11900,"close":57.09,"high":58.67,"low":56.64,"open":58.33,"volume":18833600},{"timestamp":1710509400,"date":"2024-03-15","index":11901,"close":57.61,"high":57.75,"low":56.45,"open":56.45,"volume":26160800},{"timestamp":1710768600,"date":"2024-03-18","index":11902,"close":58.63,"high":58.66,"low":57.56,"open":57.85,"volume":13994600},{"timestamp":1710855000,"date":"2024-03-19","index":11903,"close":58.86,"high":59.32,"low":58.54,"open":58.59,"volume":13455300}]},{"date":"2024-03-04","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1708007400,"date":"2024-02-15","index":11881,"close":55.21,"high":55.48,"low":54.14,"open":54.22,"volume":16865000},{"timestamp":1708093800,"date":"2024-02-16","index":11882,"close":54.85,"high":55.2,"low":54.55,"open":54.96,"volume":11513000},{"timestamp":1708439400,"date":"2024-02-20","index":11883,"close":55.42,"high":55.66,"low":54.36,"open":54.58,"volume":16537900},{"timestamp":1708525800,"date":"2024-02-21","index":11884,"close":55.33,"high":55.46,"low":54.98,"open":55.26,"volume":9321800},{"timestamp":1708612200,"date":"2024-02-22","index":11885,"close":55.9,"high":56.47,"low":55.41,"open":55.44,"volume":12904800},{"timestamp":1708698600,"date":"2024-02-23","index":11886,"close":55.93,"high":56.34,"low":55.75,"open":55.99,"volume":11668900},{"timestamp":1708957800,"date":"2024-02-26","index":11887,"close":55.36,"high":56.51,"low":55.34,"open":55.96,"volume":12307100},{"timestamp":1709044200,"date":"2024-02-27","index":11888,"close":55.71,"high":55.92,"low":55.22,"open":55.68,"volume":11039300},{"timestamp":1709130600,"date":"2024-02-28","index":11889,"close":55.05,"high":56.18,"low":54.99,"open":55.52,"volume":13448100},{"timestamp":1709217000,"date":"2024-02-29","index":11890,"close":55.49,"high":55.65,"low":54.64,"open":55.5,"volume":23744600},{"timestamp":1709303400,"date":"2024-03-01","index":11891,"close":55.6,"high":55.95,"low":55.07,"open":55.48,"volume":12431100}],"post":[{"timestamp":1709562600,"date":"2024-03-04","index":11892,"close":56.14,"high":56.57,"low":55.29,"open":55.41,"volume":14314700},{"timestamp":1709649000,"date":"2024-03-05","index":11893,"close":56.26,"high":57.56,"low":55.75,"open":55.75,"volume":19653900},{"timestamp":1709735400,"date":"2024-03-06","index":11894,"close":57.29,"high":57.55,"low":56.01,"open":57.07,"volume":17845000},{"timestamp":1709821800,"date":"2024-03-07","index":11895,"close":57.72,"high":58.12,"low":57.03,"open":57.54,"volume":14720300},{"timestamp":1709908200,"date":"2024-03-08","index":11896,"close":57.51,"high":58.39,"low":57.26,"open":58.04,"volume":13026300},{"timestamp":1710163800,"date":"2024-03-11","index":11897,"close":57.41,"high":57.54,"low":56.63,"open":57.15,"volume":9176900},{"timestamp":1710250200,"date":"2024-03-12","index":11898,"close":57.45,"high":57.93,"low":57.08,"open":57.51,"volume":10954000},{"timestamp":1710336600,"date":"2024-03-13","index":11899,"close":57.76,"high":58.37,"low":57.46,"open":57.5,"volume":12982800},{"timestamp":1710423000,"date":"2024-03-14","index":11900,"close":57.09,"high":58.67,"low":56.64,"open":58.33,"volume":18833600},{"timestamp":1710509400,"date":"2024-03-15","index":11901,"close":57.61,"high":57.75,"low":56.45,"open":56.45,"volume":26160800},{"timestamp":1710768600,"date":"2024-03-18","index":11902,"close":58.63,"high":58.66,"low":57.56,"open":57.85,"volume":13994600}]},{"date":"2024-03-03","estimated":0.74,"reported":0.77,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-02-28","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1707748200,"date":"2024-02-12","index":11878,"close":53.92,"high":54.54,"low":53,"open":53.57,"volume":17162300},{"timestamp":1707834600,"date":"2024-02-13","index":11879,"close":52.76,"high":53.46,"low":52.24,"open":53.29,"volume":17672100},{"timestamp":1707921000,"date":"2024-02-14","index":11880,"close":53.98,"high":54.1,"low":53.59,"open":53.64,"volume":14891900},{"timestamp":1708007400,"date":"2024-02-15","index":11881,"close":55.21,"high":55.48,"low":54.14,"open":54.22,"volume":16865000},{"timestamp":1708093800,"date":"2024-02-16","index":11882,"close":54.85,"high":55.2,"low":54.55,"open":54.96,"volume":11513000},{"timestamp":1708439400,"date":"2024-02-20","index":11883,"close":55.42,"high":55.66,"low":54.36,"open":54.58,"volume":16537900},{"timestamp":1708525800,"date":"2024-02-21","index":11884,"close":55.33,"high":55.46,"low":54.98,"open":55.26,"volume":9321800},{"timestamp":1708612200,"date":"2024-02-22","index":11885,"close":55.9,"high":56.47,"low":55.41,"open":55.44,"volume":12904800},{"timestamp":1708698600,"date":"2024-02-23","index":11886,"close":55.93,"high":56.34,"low":55.75,"open":55.99,"volume":11668900},{"timestamp":1708957800,"date":"2024-02-26","index":11887,"close":55.36,"high":56.51,"low":55.34,"open":55.96,"volume":12307100},{"timestamp":1709044200,"date":"2024-02-27","index":11888,"close":55.71,"high":55.92,"low":55.22,"open":55.68,"volume":11039300}],"post":[{"timestamp":1709130600,"date":"2024-02-28","index":11889,"close":55.05,"high":56.18,"low":54.99,"open":55.52,"volume":13448100},{"timestamp":1709217000,"date":"2024-02-29","index":11890,"close":55.49,"high":55.65,"low":54.64,"open":55.5,"volume":23744600},{"timestamp":1709303400,"date":"2024-03-01","index":11891,"close":55.6,"high":55.95,"low":55.07,"open":55.48,"volume":12431100},{"timestamp":1709562600,"date":"2024-03-04","index":11892,"close":56.14,"high":56.57,"low":55.29,"open":55.41,"volume":14314700},{"timestamp":1709649000,"date":"2024-03-05","index":11893,"close":56.26,"high":57.56,"low":55.75,"open":55.75,"volume":19653900},{"timestamp":1709735400,"date":"2024-03-06","index":11894,"close":57.29,"high":57.55,"low":56.01,"open":57.07,"volume":17845000},{"timestamp":1709821800,"date":"2024-03-07","index":11895,"close":57.72,"high":58.12,"low":57.03,"open":57.54,"volume":14720300},{"timestamp":1709908200,"date":"2024-03-08","index":11896,"close":57.51,"high":58.39,"low":57.26,"open":58.04,"volume":13026300},{"timestamp":1710163800,"date":"2024-03-11","index":11897,"close":57.41,"high":57.54,"low":56.63,"open":57.15,"volume":9176900},{"timestamp":1710250200,"date":"2024-03-12","index":11898,"close":57.45,"high":57.93,"low":57.08,"open":57.51,"volume":10954000},{"timestamp":1710336600,"date":"2024-03-13","index":11899,"close":57.76,"high":58.37,"low":57.46,"open":57.5,"volume":12982800}]},{"date":"2024-02-27","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1707489000,"date":"2024-02-09","index":11877,"close":53.99,"high":54.44,"low":53.53,"open":54.29,"volume":13843300},{"timestamp":1707748200,"date":"2024-02-12","index":11878,"close":53.92,"high":54.54,"low":53,"open":53.57,"volume":17162300},{"timestamp":1707834600,"date":"2024-02-13","index":11879,"close":52.76,"high":53.46,"low":52.24,"open":53.29,"volume":17672100},{"timestamp":1707921000,"date":"2024-02-14","index":11880,"close":53.98,"high":54.1,"low":53.59,"open":53.64,"volume":14891900},{"timestamp":1708007400,"date":"2024-02-15","index":11881,"close":55.21,"high":55.48,"low":54.14,"open":54.22,"volume":16865000},{"timestamp":1708093800,"date":"2024-02-16","index":11882,"close":54.85,"high":55.2,"low":54.55,"open":54.96,"volume":11513000},{"timestamp":1708439400,"date":"2024-02-20","index":11883,"close":55.42,"high":55.66,"low":54.36,"open":54.58,"volume":16537900},{"timestamp":1708525800,"date":"2024-02-21","index":11884,"close":55.33,"high":55.46,"low":54.98,"open":55.26,"volume":9321800},{"timestamp":1708612200,"date":"2024-02-22","index":11885,"close":55.9,"high":56.47,"low":55.41,"open":55.44,"volume":12904800},{"timestamp":1708698600,"date":"2024-02-23","index":11886,"close":55.93,"high":56.34,"low":55.75,"open":55.99,"volume":11668900},{"timestamp":1708957800,"date":"2024-02-26","index":11887,"close":55.36,"high":56.51,"low":55.34,"open":55.96,"volume":12307100}],"post":[{"timestamp":1709044200,"date":"2024-02-27","index":11888,"close":55.71,"high":55.92,"low":55.22,"open":55.68,"volume":11039300},{"timestamp":1709130600,"date":"2024-02-28","index":11889,"close":55.05,"high":56.18,"low":54.99,"open":55.52,"volume":13448100},{"timestamp":1709217000,"date":"2024-02-29","index":11890,"close":55.49,"high":55.65,"low":54.64,"open":55.5,"volume":23744600},{"timestamp":1709303400,"date":"2024-03-01","index":11891,"close":55.6,"high":55.95,"low":55.07,"open":55.48,"volume":12431100},{"timestamp":1709562600,"date":"2024-03-04","index":11892,"close":56.14,"high":56.57,"low":55.29,"open":55.41,"volume":14314700},{"timestamp":1709649000,"date":"2024-03-05","index":11893,"close":56.26,"high":57.56,"low":55.75,"open":55.75,"volume":19653900},{"timestamp":1709735400,"date":"2024-03-06","index":11894,"close":57.29,"high":57.55,"low":56.01,"open":57.07,"volume":17845000},{"timestamp":1709821800,"date":"2024-03-07","index":11895,"close":57.72,"high":58.12,"low":57.03,"open":57.54,"volume":14720300},{"timestamp":1709908200,"date":"2024-03-08","index":11896,"close":57.51,"high":58.39,"low":57.26,"open":58.04,"volume":13026300},{"timestamp":1710163800,"date":"2024-03-11","index":11897,"close":57.41,"high":57.54,"low":56.63,"open":57.15,"volume":9176900},{"timestamp":1710250200,"date":"2024-03-12","index":11898,"close":57.45,"high":57.93,"low":57.08,"open":57.51,"volume":10954000}]},{"date":"2024-02-21","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1707143400,"date":"2024-02-05","index":11873,"close":54.5,"high":55.14,"low":54.11,"open":54.94,"volume":14040600},{"timestamp":1707229800,"date":"2024-02-06","index":11874,"close":54.35,"high":54.97,"low":54.11,"open":54.38,"volume":14832700},{"timestamp":1707316200,"date":"2024-02-07","index":11875,"close":54.54,"high":54.7,"low":53.77,"open":54.5,"volume":13383300},{"timestamp":1707402600,"date":"2024-02-08","index":11876,"close":54.29,"high":54.49,"low":53.59,"open":54.18,"volume":15822200},{"timestamp":1707489000,"date":"2024-02-09","index":11877,"close":53.99,"high":54.44,"low":53.53,"open":54.29,"volume":13843300},{"timestamp":1707748200,"date":"2024-02-12","index":11878,"close":53.92,"high":54.54,"low":53,"open":53.57,"volume":17162300},{"timestamp":1707834600,"date":"2024-02-13","index":11879,"close":52.76,"high":53.46,"low":52.24,"open":53.29,"volume":17672100},{"timestamp":1707921000,"date":"2024-02-14","index":11880,"close":53.98,"high":54.1,"low":53.59,"open":53.64,"volume":14891900},{"timestamp":1708007400,"date":"2024-02-15","index":11881,"close":55.21,"high":55.48,"low":54.14,"open":54.22,"volume":16865000},{"timestamp":1708093800,"date":"2024-02-16","index":11882,"close":54.85,"high":55.2,"low":54.55,"open":54.96,"volume":11513000},{"timestamp":1708439400,"date":"2024-02-20","index":11883,"close":55.42,"high":55.66,"low":54.36,"open":54.58,"volume":16537900}],"post":[{"timestamp":1708525800,"date":"2024-02-21","index":11884,"close":55.33,"high":55.46,"low":54.98,"open":55.26,"volume":9321800},{"timestamp":1708612200,"date":"2024-02-22","index":11885,"close":55.9,"high":56.47,"low":55.41,"open":55.44,"volume":12904800},{"timestamp":1708698600,"date":"2024-02-23","index":11886,"close":55.93,"high":56.34,"low":55.75,"open":55.99,"volume":11668900},{"timestamp":1708957800,"date":"2024-02-26","index":11887,"close":55.36,"high":56.51,"low":55.34,"open":55.96,"volume":12307100},{"timestamp":1709044200,"date":"2024-02-27","index":11888,"close":55.71,"high":55.92,"low":55.22,"open":55.68,"volume":11039300},{"timestamp":1709130600,"date":"2024-02-28","index":11889,"close":55.05,"high":56.18,"low":54.99,"open":55.52,"volume":13448100},{"timestamp":1709217000,"date":"2024-02-29","index":11890,"close":55.49,"high":55.65,"low":54.64,"open":55.5,"volume":23744600},{"timestamp":1709303400,"date":"2024-03-01","index":11891,"close":55.6,"high":55.95,"low":55.07,"open":55.48,"volume":12431100},{"timestamp":1709562600,"date":"2024-03-04","index":11892,"close":56.14,"high":56.57,"low":55.29,"open":55.41,"volume":14314700},{"timestamp":1709649000,"date":"2024-03-05","index":11893,"close":56.26,"high":57.56,"low":55.75,"open":55.75,"volume":19653900},{"timestamp":1709735400,"date":"2024-03-06","index":11894,"close":57.29,"high":57.55,"low":56.01,"open":57.07,"volume":17845000}]},{"date":"2024-02-20","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1706884200,"date":"2024-02-02","index":11872,"close":55.54,"high":55.98,"low":54.99,"open":55.6,"volume":19269000},{"timestamp":1707143400,"date":"2024-02-05","index":11873,"close":54.5,"high":55.14,"low":54.11,"open":54.94,"volume":14040600},{"timestamp":1707229800,"date":"2024-02-06","index":11874,"close":54.35,"high":54.97,"low":54.11,"open":54.38,"volume":14832700},{"timestamp":1707316200,"date":"2024-02-07","index":11875,"close":54.54,"high":54.7,"low":53.77,"open":54.5,"volume":13383300},{"timestamp":1707402600,"date":"2024-02-08","index":11876,"close":54.29,"high":54.49,"low":53.59,"open":54.18,"volume":15822200},{"timestamp":1707489000,"date":"2024-02-09","index":11877,"close":53.99,"high":54.44,"low":53.53,"open":54.29,"volume":13843300},{"timestamp":1707748200,"date":"2024-02-12","index":11878,"close":53.92,"high":54.54,"low":53,"open":53.57,"volume":17162300},{"timestamp":1707834600,"date":"2024-02-13","index":11879,"close":52.76,"high":53.46,"low":52.24,"open":53.29,"volume":17672100},{"timestamp":1707921000,"date":"2024-02-14","index":11880,"close":53.98,"high":54.1,"low":53.59,"open":53.64,"volume":14891900},{"timestamp":1708007400,"date":"2024-02-15","index":11881,"close":55.21,"high":55.48,"low":54.14,"open":54.22,"volume":16865000},{"timestamp":1708093800,"date":"2024-02-16","index":11882,"close":54.85,"high":55.2,"low":54.55,"open":54.96,"volume":11513000}],"post":[{"timestamp":1708439400,"date":"2024-02-20","index":11883,"close":55.42,"high":55.66,"low":54.36,"open":54.58,"volume":16537900},{"timestamp":1708525800,"date":"2024-02-21","index":11884,"close":55.33,"high":55.46,"low":54.98,"open":55.26,"volume":9321800},{"timestamp":1708612200,"date":"2024-02-22","index":11885,"close":55.9,"high":56.47,"low":55.41,"open":55.44,"volume":12904800},{"timestamp":1708698600,"date":"2024-02-23","index":11886,"close":55.93,"high":56.34,"low":55.75,"open":55.99,"volume":11668900},{"timestamp":1708957800,"date":"2024-02-26","index":11887,"close":55.36,"high":56.51,"low":55.34,"open":55.96,"volume":12307100},{"timestamp":1709044200,"date":"2024-02-27","index":11888,"close":55.71,"high":55.92,"low":55.22,"open":55.68,"volume":11039300},{"timestamp":1709130600,"date":"2024-02-28","index":11889,"close":55.05,"high":56.18,"low":54.99,"open":55.52,"volume":13448100},{"timestamp":1709217000,"date":"2024-02-29","index":11890,"close":55.49,"high":55.65,"low":54.64,"open":55.5,"volume":23744600},{"timestamp":1709303400,"date":"2024-03-01","index":11891,"close":55.6,"high":55.95,"low":55.07,"open":55.48,"volume":12431100},{"timestamp":1709562600,"date":"2024-03-04","index":11892,"close":56.14,"high":56.57,"low":55.29,"open":55.41,"volume":14314700},{"timestamp":1709649000,"date":"2024-03-05","index":11893,"close":56.26,"high":57.56,"low":55.75,"open":55.75,"volume":19653900}]},{"date":"2024-02-20","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1706884200,"date":"2024-02-02","index":11872,"close":55.54,"high":55.98,"low":54.99,"open":55.6,"volume":19269000},{"timestamp":1707143400,"date":"2024-02-05","index":11873,"close":54.5,"high":55.14,"low":54.11,"open":54.94,"volume":14040600},{"timestamp":1707229800,"date":"2024-02-06","index":11874,"close":54.35,"high":54.97,"low":54.11,"open":54.38,"volume":14832700},{"timestamp":1707316200,"date":"2024-02-07","index":11875,"close":54.54,"high":54.7,"low":53.77,"open":54.5,"volume":13383300},{"timestamp":1707402600,"date":"2024-02-08","index":11876,"close":54.29,"high":54.49,"low":53.59,"open":54.18,"volume":15822200},{"timestamp":1707489000,"date":"2024-02-09","index":11877,"close":53.99,"high":54.44,"low":53.53,"open":54.29,"volume":13843300},{"timestamp":1707748200,"date":"2024-02-12","index":11878,"close":53.92,"high":54.54,"low":53,"open":53.57,"volume":17162300},{"timestamp":1707834600,"date":"2024-02-13","index":11879,"close":52.76,"high":53.46,"low":52.24,"open":53.29,"volume":17672100},{"timestamp":1707921000,"date":"2024-02-14","index":11880,"close":53.98,"high":54.1,"low":53.59,"open":53.64,"volume":14891900},{"timestamp":1708007400,"date":"2024-02-15","index":11881,"close":55.21,"high":55.48,"low":54.14,"open":54.22,"volume":16865000},{"timestamp":1708093800,"date":"2024-02-16","index":11882,"close":54.85,"high":55.2,"low":54.55,"open":54.96,"volume":11513000}],"post":[{"timestamp":1708439400,"date":"2024-02-20","index":11883,"close":55.42,"high":55.66,"low":54.36,"open":54.58,"volume":16537900},{"timestamp":1708525800,"date":"2024-02-21","index":11884,"close":55.33,"high":55.46,"low":54.98,"open":55.26,"volume":9321800},{"timestamp":1708612200,"date":"2024-02-22","index":11885,"close":55.9,"high":56.47,"low":55.41,"open":55.44,"volume":12904800},{"timestamp":1708698600,"date":"2024-02-23","index":11886,"close":55.93,"high":56.34,"low":55.75,"open":55.99,"volume":11668900},{"timestamp":1708957800,"date":"2024-02-26","index":11887,"close":55.36,"high":56.51,"low":55.34,"open":55.96,"volume":12307100},{"timestamp":1709044200,"date":"2024-02-27","index":11888,"close":55.71,"high":55.92,"low":55.22,"open":55.68,"volume":11039300},{"timestamp":1709130600,"date":"2024-02-28","index":11889,"close":55.05,"high":56.18,"low":54.99,"open":55.52,"volume":13448100},{"timestamp":1709217000,"date":"2024-02-29","index":11890,"close":55.49,"high":55.65,"low":54.64,"open":55.5,"volume":23744600},{"timestamp":1709303400,"date":"2024-03-01","index":11891,"close":55.6,"high":55.95,"low":55.07,"open":55.48,"volume":12431100},{"timestamp":1709562600,"date":"2024-03-04","index":11892,"close":56.14,"high":56.57,"low":55.29,"open":55.41,"volume":14314700},{"timestamp":1709649000,"date":"2024-03-05","index":11893,"close":56.26,"high":57.56,"low":55.75,"open":55.75,"volume":19653900}]},{"date":"2024-01-12","estimated":0.81,"reported":0.84,"pre":[{"timestamp":1703687400,"date":"2023-12-27","index":11847,"close":51.46,"high":51.58,"low":50.93,"open":51.14,"volume":9901300},{"timestamp":1703773800,"date":"2023-12-28","index":11848,"close":51.52,"high":51.8,"low":51.4,"open":51.4,"volume":10218500},{"timestamp":1703860200,"date":"2023-12-29","index":11849,"close":51.44,"high":51.61,"low":51.22,"open":51.56,"volume":13147900},{"timestamp":1704205800,"date":"2024-01-02","index":11850,"close":53.04,"high":53.15,"low":51.19,"open":51.3,"volume":24784900},{"timestamp":1704292200,"date":"2024-01-03","index":11851,"close":53.64,"high":54.37,"low":52.23,"open":53.25,"volume":30897600},{"timestamp":1704378600,"date":"2024-01-04","index":11852,"close":53.77,"high":54.75,"low":53.66,"open":53.92,"volume":23714300},{"timestamp":1704465000,"date":"2024-01-05","index":11853,"close":54.33,"high":54.67,"low":53.89,"open":54.03,"volume":17776500},{"timestamp":1704724200,"date":"2024-01-08","index":11854,"close":54.01,"high":54.09,"low":53.02,"open":53.99,"volume":17359500},{"timestamp":1704810600,"date":"2024-01-09","index":11855,"close":53.48,"high":53.91,"low":53.27,"open":53.85,"volume":17237400},{"timestamp":1704897000,"date":"2024-01-10","index":11856,"close":53.02,"high":53.22,"low":52.61,"open":53.05,"volume":16532700},{"timestamp":1704983400,"date":"2024-01-11","index":11857,"close":52.08,"high":52.14,"low":51.26,"open":51.84,"volume":25444400}],"post":[{"timestamp":1705069800,"date":"2024-01-12","index":11858,"close":52.62,"high":53.85,"low":51.27,"open":52.3,"volume":37900600},{"timestamp":1705415400,"date":"2024-01-16","index":11859,"close":51.87,"high":52.22,"low":50.87,"open":51.78,"volume":21209400},{"timestamp":1705501800,"date":"2024-01-17","index":11860,"close":51.36,"high":51.69,"low":51,"open":51.11,"volume":17393500},{"timestamp":1705588200,"date":"2024-01-18","index":11861,"close":51.11,"high":51.58,"low":50.51,"open":51.45,"volume":15788100},{"timestamp":1705674600,"date":"2024-01-19","index":11862,"close":51.52,"high":51.68,"low":50.62,"open":51.12,"volume":18200500},{"timestamp":1705933800,"date":"2024-01-22","index":11863,"close":52.84,"high":53.1,"low":51.95,"open":51.99,"volume":21573200},{"timestamp":1706020200,"date":"2024-01-23","index":11864,"close":53.3,"high":53.41,"low":52.59,"open":52.91,"volume":12962500},{"timestamp":1706106600,"date":"2024-01-24","index":11865,"close":53.26,"high":53.65,"low":52.99,"open":53.54,"volume":14402200},{"timestamp":1706193000,"date":"2024-01-25","index":11866,"close":53.73,"high":53.77,"low":53.04,"open":53.4,"volume":15634000},{"timestamp":1706279400,"date":"2024-01-26","index":11867,"close":53.67,"high":53.99,"low":53.61,"open":53.86,"volume":14041200},{"timestamp":1706538600,"date":"2024-01-29","index":11868,"close":54.11,"high":54.23,"low":53.44,"open":53.47,"volume":12158300}]},{"date":"2023-10-13","estimated":1.21,"reported":1.52,"pre":[{"timestamp":1695907800,"date":"2023-09-28","index":11785,"close":41.2,"high":41.35,"low":40.41,"open":40.48,"volume":14409800},{"timestamp":1695994200,"date":"2023-09-29","index":11786,"close":41.13,"high":41.89,"low":40.92,"open":41.45,"volume":16905600},{"timestamp":1696253400,"date":"2023-10-02","index":11787,"close":40.5,"high":41.05,"low":40.29,"open":40.99,"volume":16178900},{"timestamp":1696339800,"date":"2023-10-03","index":11788,"close":39.86,"high":40.54,"low":39.59,"open":40.2,"volume":19283400},{"timestamp":1696426200,"date":"2023-10-04","index":11789,"close":39.81,"high":39.93,"low":39.14,"open":39.69,"volume":23342000},{"timestamp":1696512600,"date":"2023-10-05","index":11790,"close":39.88,"high":39.88,"low":39.19,"open":39.62,"volume":18734100},{"timestamp":1696599000,"date":"2023-10-06","index":11791,"close":40.57,"high":40.85,"low":39.51,"open":39.68,"volume":17072400},{"timestamp":1696858200,"date":"2023-10-09","index":11792,"close":40.74,"high":41.01,"low":39.95,"open":40.18,"volume":14859700},{"timestamp":1696944600,"date":"2023-10-10","index":11793,"close":41.44,"high":41.76,"low":41.14,"open":41.14,"volume":18902100},{"timestamp":1697031000,"date":"2023-10-11","index":11794,"close":41.53,"high":42,"low":41.36,"open":41.64,"volume":12763900},{"timestamp":1697117400,"date":"2023-10-12","index":11795,"close":41.53,"high":41.79,"low":41.12,"open":41.4,"volume":18112500}],"post":[{"timestamp":1697203800,"date":"2023-10-13","index":11796,"close":41.43,"high":43.32,"low":41.35,"open":42.96,"volume":32082900},{"timestamp":1697463000,"date":"2023-10-16","index":11797,"close":40.95,"high":42,"low":40.53,"open":41.95,"volume":25044200},{"timestamp":1697549400,"date":"2023-10-17","index":11798,"close":41.2,"high":41.67,"low":40.6,"open":40.65,"volume":20258100},{"timestamp":1697635800,"date":"2023-10-18","index":11799,"close":40.47,"high":40.94,"low":40.17,"open":40.94,"volume":23232600},{"timestamp":1697722200,"date":"2023-10-19","index":11800,"close":40.06,"high":40.75,"low":40.03,"open":40.26,"volume":17483300},{"timestamp":1697808600,"date":"2023-10-20","index":11801,"close":39.68,"high":40.24,"low":39.56,"open":39.97,"volume":21387700},{"timestamp":1698067800,"date":"2023-10-23","index":11802,"close":38.89,"high":39.62,"low":38.79,"open":39.58,"volume":21333500},{"timestamp":1698154200,"date":"2023-10-24","index":11803,"close":38.93,"high":39.3,"low":38.74,"open":38.92,"volume":17181000},{"timestamp":1698240600,"date":"2023-10-25","index":11804,"close":38.61,"high":38.85,"low":38.26,"open":38.7,"volume":15570100},{"timestamp":1698327000,"date":"2023-10-26","index":11805,"close":39.34,"high":39.75,"low":38.47,"open":38.5,"volume":25109600},{"timestamp":1698413400,"date":"2023-10-27","index":11806,"close":38.24,"high":39.37,"low":38.17,"open":39.33,"volume":20654700}]},{"date":"2023-07-14","estimated":1.3,"reported":1.37,"pre":[{"timestamp":1687959000,"date":"2023-06-28","index":11721,"close":46.23,"high":46.39,"low":45.82,"open":46.37,"volume":13394900},{"timestamp":1688045400,"date":"2023-06-29","index":11722,"close":46.29,"high":46.79,"low":46.01,"open":46.17,"volume":18840800},{"timestamp":1688131800,"date":"2023-06-30","index":11723,"close":46.04,"high":46.8,"low":46.03,"open":46.78,"volume":15211800},{"timestamp":1688391000,"date":"2023-07-03","index":11724,"close":46.74,"high":47.29,"low":46.02,"open":46.08,"volume":10159900},{"timestamp":1688563800,"date":"2023-07-05","index":11725,"close":46.8,"high":47.05,"low":46.41,"open":46.71,"volume":11852900},{"timestamp":1688650200,"date":"2023-07-06","index":11726,"close":45.38,"high":46.5,"low":45.11,"open":46.5,"volume":17431400},{"timestamp":1688736600,"date":"2023-07-07","index":11727,"close":45.74,"high":46.35,"low":45.21,"open":45.23,"volume":13158000},{"timestamp":1688995800,"date":"2023-07-10","index":11728,"close":45.67,"high":46.39,"low":45.54,"open":45.6,"volume":14307600},{"timestamp":1689082200,"date":"2023-07-11","index":11729,"close":46.53,"high":46.61,"low":45.63,"open":45.8,"volume":14132400},{"timestamp":1689168600,"date":"2023-07-12","index":11730,"close":47.38,"high":48.27,"low":47.22,"open":47.26,"volume":17960500},{"timestamp":1689255000,"date":"2023-07-13","index":11731,"close":47.68,"high":47.85,"low":47.14,"open":47.56,"volume":26210700}],"post":[{"timestamp":1689341400,"date":"2023-07-14","index":11732,"close":45.75,"high":48.55,"low":45.69,"open":48.48,"volume":38601700},{"timestamp":1689600600,"date":"2023-07-17","index":11733,"close":46.26,"high":46.62,"low":45.72,"open":45.81,"volume":18521400},{"timestamp":1689687000,"date":"2023-07-18","index":11734,"close":47.02,"high":47.66,"low":46.68,"open":46.75,"volume":24685000},{"timestamp":1689773400,"date":"2023-07-19","index":11735,"close":47.52,"high":47.84,"low":46.62,"open":47.08,"volume":15789100},{"timestamp":1689859800,"date":"2023-07-20","index":11736,"close":47.41,"high":47.88,"low":47.23,"open":47.39,"volume":17647200},{"timestamp":1689946200,"date":"2023-07-21","index":11737,"close":47.05,"high":47.6,"low":46.82,"open":47.54,"volume":18247400},{"timestamp":1690205400,"date":"2023-07-24","index":11738,"close":47.66,"high":47.84,"low":46.98,"open":46.98,"volume":19006200},{"timestamp":1690291800,"date":"2023-07-25","index":11739,"close":47.09,"high":47.78,"low":47.06,"open":47.49,"volume":14729900},{"timestamp":1690378200,"date":"2023-07-26","index":11740,"close":47.49,"high":47.75,"low":47.02,"open":47.39,"volume":12267900},{"timestamp":1690464600,"date":"2023-07-27","index":11741,"close":47.88,"high":49.12,"low":47.44,"open":47.6,"volume":25162700},{"timestamp":1690551000,"date":"2023-07-28","index":11742,"close":47.41,"high":48.36,"low":47.09,"open":48.32,"volume":20871700}]},{"date":"2023-04-14","estimated":1.67,"reported":1.86,"pre":[{"timestamp":1680096600,"date":"2023-03-29","index":11659,"close":45.95,"high":46.01,"low":45.46,"open":45.59,"volume":15047000},{"timestamp":1680183000,"date":"2023-03-30","index":11660,"close":46.07,"high":46.64,"low":45.74,"open":46.48,"volume":14226400},{"timestamp":1680269400,"date":"2023-03-31","index":11661,"close":46.89,"high":46.97,"low":46.33,"open":46.6,"volume":16009200},{"timestamp":1680528600,"date":"2023-04-03","index":11662,"close":46.71,"high":47.49,"low":46.43,"open":47.14,"volume":16633100},{"timestamp":1680615000,"date":"2023-04-04","index":11663,"close":46.09,"high":47.02,"low":45.65,"open":46.9,"volume":15542400},{"timestamp":1680701400,"date":"2023-04-05","index":11664,"close":45.77,"high":46.19,"low":45.31,"open":45.47,"volume":11739100},{"timestamp":1680787800,"date":"2023-04-06","index":11665,"close":45.86,"high":46.21,"low":45.52,"open":45.8,"volume":11918100},{"timestamp":1681133400,"date":"2023-04-10","index":11666,"close":46.52,"high":46.76,"low":45.77,"open":45.79,"volume":11777100},{"timestamp":1681219800,"date":"2023-04-11","index":11667,"close":47.2,"high":47.37,"low":46.59,"open":46.67,"volume":14177300},{"timestamp":1681306200,"date":"2023-04-12","index":11668,"close":46.92,"high":47.64,"low":46.52,"open":47.48,"volume":14330900},{"timestamp":1681392600,"date":"2023-04-13","index":11669,"close":47.3,"high":47.59,"low":46.58,"open":46.9,"volume":15578900}],"post":[{"timestamp":1681479000,"date":"2023-04-14","index":11670,"close":49.56,"high":49.89,"low":48.02,"open":48.17,"volume":33064500},{"timestamp":1681738200,"date":"2023-04-17","index":11671,"close":49.69,"high":49.81,"low":49.09,"open":49.76,"volume":19590400},{"timestamp":1681824600,"date":"2023-04-18","index":11672,"close":50.08,"high":50.3,"low":49.45,"open":49.93,"volume":16616200},{"timestamp":1681911000,"date":"2023-04-19","index":11673,"close":50.4,"high":50.45,"low":49.38,"open":49.73,"volume":14894000},{"timestamp":1681997400,"date":"2023-04-20","index":11674,"close":49.4,"high":50.05,"low":49.1,"open":49.81,"volume":20410200},{"timestamp":1682083800,"date":"2023-04-21","index":11675,"close":49.03,"high":49.22,"low":48.32,"open":48.96,"volume":14377300},{"timestamp":1682343000,"date":"2023-04-24","index":11676,"close":49.03,"high":49.31,"low":48.75,"open":49.03,"volume":11208800},{"timestamp":1682429400,"date":"2023-04-25","index":11677,"close":47.9,"high":48.65,"low":47.72,"open":48.5,"volume":15374000},{"timestamp":1682515800,"date":"2023-04-26","index":11678,"close":46.86,"high":47.86,"low":46.39,"open":47.8,"volume":16984600},{"timestamp":1682602200,"date":"2023-04-27","index":11679,"close":47.03,"high":47.35,"low":46.44,"open":47.04,"volume":16541400},{"timestamp":1682688600,"date":"2023-04-28","index":11680,"close":47.07,"high":47.33,"low":46.04,"open":46.19,"volume":15216400}]},{"date":"2023-01-13","estimated":1.14,"reported":1.1,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":11597,"close":44.62,"high":44.87,"low":44.19,"open":44.43,"volume":12882200},{"timestamp":1672324200,"date":"2022-12-29","index":11598,"close":45.16,"high":45.24,"low":44.65,"open":44.84,"volume":14124100},{"timestamp":1672410600,"date":"2022-12-30","index":11599,"close":45.23,"high":45.28,"low":44.76,"open":44.93,"volume":11802800},{"timestamp":1672756200,"date":"2023-01-03","index":11600,"close":45.78,"high":46.75,"low":45.54,"open":45.75,"volume":19564000},{"timestamp":1672842600,"date":"2023-01-04","index":11601,"close":46.96,"high":47.54,"low":46.34,"open":46.54,"volume":21507200},{"timestamp":1672929000,"date":"2023-01-05","index":11602,"close":46.75,"high":46.96,"low":45.97,"open":46.7,"volume":12314900},{"timestamp":1673015400,"date":"2023-01-06","index":11603,"close":47.31,"high":47.69,"low":46.61,"open":47.06,"volume":16736300},{"timestamp":1673274600,"date":"2023-01-09","index":11604,"close":47.54,"high":48.32,"low":47.47,"open":47.89,"volume":16745500},{"timestamp":1673361000,"date":"2023-01-10","index":11605,"close":48.19,"high":48.21,"low":47.2,"open":47.56,"volume":12429900},{"timestamp":1673447400,"date":"2023-01-11","index":11606,"close":48.71,"high":48.74,"low":47.86,"open":48.21,"volume":17143700},{"timestamp":1673533800,"date":"2023-01-12","index":11607,"close":49.09,"high":49.48,"low":48.55,"open":49.06,"volume":16287800}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":11608,"close":49.92,"high":50.23,"low":47.74,"open":48.51,"volume":28037000},{"timestamp":1673965800,"date":"2023-01-17","index":11609,"close":50.31,"high":50.74,"low":49.74,"open":49.86,"volume":28193500},{"timestamp":1674052200,"date":"2023-01-18","index":11610,"close":49.43,"high":50.48,"low":49.24,"open":50.24,"volume":18952000},{"timestamp":1674138600,"date":"2023-01-19","index":11611,"close":49.37,"high":49.6,"low":48.47,"open":48.65,"volume":14869100},{"timestamp":1674225000,"date":"2023-01-20","index":11612,"close":51.09,"high":51.11,"low":49.26,"open":49.68,"volume":19957300},{"timestamp":1674484200,"date":"2023-01-23","index":11613,"close":51.98,"high":52.29,"low":50.88,"open":51.05,"volume":18531200},{"timestamp":1674570600,"date":"2023-01-24","index":11614,"close":51.42,"high":51.95,"low":50.42,"open":51.42,"volume":13303200},{"timestamp":1674657000,"date":"2023-01-25","index":11615,"close":51.9,"high":51.94,"low":50.85,"open":50.85,"volume":20719000},{"timestamp":1674743400,"date":"2023-01-26","index":11616,"close":52.19,"high":52.26,"low":51.51,"open":52.08,"volume":22393300},{"timestamp":1674829800,"date":"2023-01-27","index":11617,"close":51.86,"high":52.19,"low":51.66,"open":51.96,"volume":18294000},{"timestamp":1675089000,"date":"2023-01-30","index":11618,"close":51.75,"high":52.04,"low":51.34,"open":51.44,"volume":11126200}]},{"date":"2022-10-14","estimated":1.42,"reported":1.5,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":11535,"close":42.39,"high":43.08,"low":42.01,"open":42.9,"volume":20982200},{"timestamp":1664544600,"date":"2022-09-30","index":11536,"close":41.67,"high":42.97,"low":41.61,"open":42.39,"volume":22266400},{"timestamp":1664803800,"date":"2022-10-03","index":11537,"close":42.56,"high":42.92,"low":41.06,"open":41.55,"volume":22001000},{"timestamp":1664890200,"date":"2022-10-04","index":11538,"close":44.41,"high":44.75,"low":43.47,"open":43.57,"volume":20660000},{"timestamp":1664976600,"date":"2022-10-05","index":11539,"close":43.84,"high":44,"low":43.11,"open":43.76,"volume":15458500},{"timestamp":1665063000,"date":"2022-10-06","index":11540,"close":43.06,"high":43.8,"low":42.79,"open":43.42,"volume":17738400},{"timestamp":1665149400,"date":"2022-10-07","index":11541,"close":42.19,"high":42.79,"low":41.94,"open":42.7,"volume":18101300},{"timestamp":1665408600,"date":"2022-10-10","index":11542,"close":41.6,"high":42.61,"low":41.53,"open":42.49,"volume":13768800},{"timestamp":1665495000,"date":"2022-10-11","index":11543,"close":40.45,"high":41.56,"low":40.42,"open":41.27,"volume":20176100},{"timestamp":1665581400,"date":"2022-10-12","index":11544,"close":40.84,"high":41.36,"low":40.05,"open":40.39,"volume":20862200},{"timestamp":1665667800,"date":"2022-10-13","index":11545,"close":42.95,"high":43.18,"low":40.01,"open":40.2,"volume":27964900}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":11546,"close":43.23,"high":44.42,"low":42.8,"open":43.09,"volume":28885100},{"timestamp":1666013400,"date":"2022-10-17","index":11547,"close":43.59,"high":44.43,"low":43.19,"open":44.31,"volume":20835400},{"timestamp":1666099800,"date":"2022-10-18","index":11548,"close":44.15,"high":44.95,"low":43.65,"open":44.66,"volume":21302100},{"timestamp":1666186200,"date":"2022-10-19","index":11549,"close":43.34,"high":44.1,"low":42.89,"open":43.83,"volume":15142800},{"timestamp":1666272600,"date":"2022-10-20","index":11550,"close":42.92,"high":43.94,"low":42.72,"open":43.39,"volume":15421600},{"timestamp":1666359000,"date":"2022-10-21","index":11551,"close":44.26,"high":44.32,"low":42.68,"open":42.94,"volume":18783600},{"timestamp":1666618200,"date":"2022-10-24","index":11552,"close":44.41,"high":44.67,"low":43.97,"open":44.32,"volume":14392300},{"timestamp":1666704600,"date":"2022-10-25","index":11553,"close":45.32,"high":45.59,"low":43.91,"open":44.05,"volume":20085700},{"timestamp":1666791000,"date":"2022-10-26","index":11554,"close":45.41,"high":45.98,"low":45.22,"open":45.5,"volume":16516200},{"timestamp":1666877400,"date":"2022-10-27","index":11555,"close":45.44,"high":46.14,"low":45.35,"open":45.87,"volume":15687900},{"timestamp":1666963800,"date":"2022-10-28","index":11556,"close":46.13,"high":46.28,"low":45.03,"open":45.56,"volume":13457900}]},{"date":"2022-07-15","estimated":1.68,"reported":2.3,"pre":[{"timestamp":1656509400,"date":"2022-06-29","index":11471,"close":47.1,"high":47.8,"low":46.63,"open":47.26,"volume":20981000},{"timestamp":1656595800,"date":"2022-06-30","index":11472,"close":45.99,"high":46.71,"low":45.26,"open":46.22,"volume":21207900},{"timestamp":1656682200,"date":"2022-07-01","index":11473,"close":46.87,"high":47.04,"low":45.34,"open":45.74,"volume":16539600},{"timestamp":1657027800,"date":"2022-07-05","index":11474,"close":46.61,"high":46.65,"low":44.93,"open":45.69,"volume":19156800},{"timestamp":1657114200,"date":"2022-07-06","index":11475,"close":46.15,"high":46.68,"low":45.46,"open":46.3,"volume":14952800},{"timestamp":1657200600,"date":"2022-07-07","index":11476,"close":46.93,"high":47.3,"low":46.61,"open":46.91,"volume":15598900},{"timestamp":1657287000,"date":"2022-07-08","index":11477,"close":46.82,"high":47.56,"low":46.58,"open":47.26,"volume":11789900},{"timestamp":1657546200,"date":"2022-07-11","index":11478,"close":46.19,"high":46.8,"low":46.09,"open":46.42,"volume":12778200},{"timestamp":1657632600,"date":"2022-07-12","index":11479,"close":46.13,"high":46.93,"low":45.5,"open":45.58,"volume":16966700},{"timestamp":1657719000,"date":"2022-07-13","index":11480,"close":45.5,"high":45.78,"low":44.66,"open":45.7,"volume":21793600},{"timestamp":1657805400,"date":"2022-07-14","index":11481,"close":44.14,"high":44.48,"low":43.44,"open":44.48,"volume":27337600}],"post":[{"timestamp":1657891800,"date":"2022-07-15","index":11482,"close":49.98,"high":50.62,"low":46.19,"open":47,"volume":86566200},{"timestamp":1658151000,"date":"2022-07-18","index":11483,"close":50.07,"high":51.5,"low":49.73,"open":50.66,"volume":26042500},{"timestamp":1658237400,"date":"2022-07-19","index":11484,"close":52.13,"high":52.41,"low":50.83,"open":50.88,"volume":28113600},{"timestamp":1658323800,"date":"2022-07-20","index":11485,"close":52.45,"high":52.45,"low":51.45,"open":51.5,"volume":24546500},{"timestamp":1658410200,"date":"2022-07-21","index":11486,"close":52.59,"high":52.63,"low":51.79,"open":52.11,"volume":18261900},{"timestamp":1658496600,"date":"2022-07-22","index":11487,"close":51.91,"high":53.02,"low":51.49,"open":52.52,"volume":14903400},{"timestamp":1658755800,"date":"2022-07-25","index":11488,"close":52.16,"high":53.15,"low":52.07,"open":52.43,"volume":16794700},{"timestamp":1658842200,"date":"2022-07-26","index":11489,"close":51.4,"high":52.8,"low":51.24,"open":51.77,"volume":18960800},{"timestamp":1658928600,"date":"2022-07-27","index":11490,"close":52.35,"high":52.71,"low":51.32,"open":51.7,"volume":17087300},{"timestamp":1659015000,"date":"2022-07-28","index":11491,"close":52.23,"high":52.72,"low":51.31,"open":52.09,"volume":12729200},{"timestamp":1659101400,"date":"2022-07-29","index":11492,"close":51.9,"high":52.25,"low":51.5,"open":51.72,"volume":16783500}]},{"date":"2022-04-14","estimated":1.55,"reported":2.31,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":11409,"close":54.97,"high":56.45,"low":54.55,"open":56.01,"volume":32222400},{"timestamp":1648733400,"date":"2022-03-31","index":11410,"close":53.4,"high":54.86,"low":53.36,"open":54.51,"volume":29202400},{"timestamp":1648819800,"date":"2022-04-01","index":11411,"close":52.33,"high":53.74,"low":51.77,"open":53.47,"volume":40073100},{"timestamp":1649079000,"date":"2022-04-04","index":11412,"close":52.8,"high":53,"low":51.66,"open":52.25,"volume":29296200},{"timestamp":1649165400,"date":"2022-04-05","index":11413,"close":51.58,"high":52.48,"low":51.42,"open":52.06,"volume":23065500},{"timestamp":1649251800,"date":"2022-04-06","index":11414,"close":50.53,"high":51.09,"low":50.4,"open":51.01,"volume":25196600},{"timestamp":1649338200,"date":"2022-04-07","index":11415,"close":50.03,"high":50.61,"low":49.04,"open":50.56,"volume":28689900},{"timestamp":1649424600,"date":"2022-04-08","index":11416,"close":50.88,"high":51.3,"low":49.83,"open":49.84,"volume":26853300},{"timestamp":1649683800,"date":"2022-04-11","index":11417,"close":50.55,"high":52.25,"low":50.38,"open":50.79,"volume":20895700},{"timestamp":1649770200,"date":"2022-04-12","index":11418,"close":50.34,"high":51.12,"low":50.05,"open":50.6,"volume":18755500},{"timestamp":1649856600,"date":"2022-04-13","index":11419,"close":50.15,"high":50.18,"low":49.2,"open":49.28,"volume":21194200}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":11420,"close":50.93,"high":51.9,"low":50.28,"open":50.66,"volume":34043100},{"timestamp":1650288600,"date":"2022-04-18","index":11421,"close":52.31,"high":53.21,"low":50.78,"open":50.84,"volume":28396300},{"timestamp":1650375000,"date":"2022-04-19","index":11422,"close":52.92,"high":53.18,"low":52.5,"open":52.73,"volume":19996800},{"timestamp":1650461400,"date":"2022-04-20","index":11423,"close":53.1,"high":53.98,"low":52.89,"open":53.4,"volume":20532800},{"timestamp":1650547800,"date":"2022-04-21","index":11424,"close":52.63,"high":53.77,"low":52.52,"open":53.54,"volume":15952900},{"timestamp":1650634200,"date":"2022-04-22","index":11425,"close":51.23,"high":52.6,"low":51.17,"open":52.44,"volume":23073900},{"timestamp":1650893400,"date":"2022-04-25","index":11426,"close":51.13,"high":51.24,"low":49.68,"open":50.78,"volume":22079300},{"timestamp":1650979800,"date":"2022-04-26","index":11427,"close":50.23,"high":51.6,"low":50.22,"open":50.53,"volume":18335800},{"timestamp":1651066200,"date":"2022-04-27","index":11428,"close":49.6,"high":50.62,"low":49.54,"open":49.76,"volume":24707500},{"timestamp":1651152600,"date":"2022-04-28","index":11429,"close":50.02,"high":50.03,"low":49.01,"open":49.91,"volume":20112100},{"timestamp":1651239000,"date":"2022-04-29","index":11430,"close":48.21,"high":49.91,"low":48.05,"open":49.66,"volume":21844900}]},{"date":"2022-01-14","estimated":1.38,"reported":1.46,"pre":[{"timestamp":1640874600,"date":"2021-12-30","index":11347,"close":60.43,"high":61.07,"low":60.39,"open":60.62,"volume":11380500},{"timestamp":1640961000,"date":"2021-12-31","index":11348,"close":60.39,"high":60.76,"low":60.12,"open":60.43,"volume":12307200},{"timestamp":1641220200,"date":"2022-01-03","index":11349,"close":63.1,"high":63.61,"low":61.11,"open":61.18,"volume":30508500},{"timestamp":1641306600,"date":"2022-01-04","index":11350,"close":63.59,"high":64.73,"low":63.54,"open":64.06,"volume":30303600},{"timestamp":1641393000,"date":"2022-01-05","index":11351,"close":62.85,"high":64.41,"low":62.78,"open":64.1,"volume":25149100},{"timestamp":1641479400,"date":"2022-01-06","index":11352,"close":64.91,"high":65.31,"low":63.51,"open":64.22,"volume":33334200},{"timestamp":1641565800,"date":"2022-01-07","index":11353,"close":65.78,"high":66.55,"low":65.18,"open":65.18,"volume":26548200},{"timestamp":1641825000,"date":"2022-01-10","index":11354,"close":66.03,"high":66.98,"low":65.22,"open":66.46,"volume":28693700},{"timestamp":1641911400,"date":"2022-01-11","index":11355,"close":67.11,"high":67.28,"low":66.17,"open":66.38,"volume":23453000},{"timestamp":1641997800,"date":"2022-01-12","index":11356,"close":67.28,"high":68.65,"low":66.92,"open":67.78,"volume":27976200},{"timestamp":1642084200,"date":"2022-01-13","index":11357,"close":67.78,"high":68.44,"low":67.02,"open":67.53,"volume":29222000}],"post":[{"timestamp":1642170600,"date":"2022-01-14","index":11358,"close":66.93,"high":67.08,"low":65.08,"open":65.36,"volume":35994400},{"timestamp":1642516200,"date":"2022-01-18","index":11359,"close":65.3,"high":66.84,"low":65.1,"open":66.69,"volume":26353600},{"timestamp":1642602600,"date":"2022-01-19","index":11360,"close":64.24,"high":65.66,"low":63.97,"open":65.66,"volume":22817100},{"timestamp":1642689000,"date":"2022-01-20","index":11361,"close":64.46,"high":65.45,"low":63.7,"open":64.29,"volume":22794100},{"timestamp":1642775400,"date":"2022-01-21","index":11362,"close":63.27,"high":64.45,"low":62.75,"open":63.99,"volume":28637900},{"timestamp":1643034600,"date":"2022-01-24","index":11363,"close":62.7,"high":62.8,"low":60.03,"open":61.51,"volume":38601700},{"timestamp":1643121000,"date":"2022-01-25","index":11364,"close":64.11,"high":64.46,"low":61.13,"open":61.97,"volume":34371100},{"timestamp":1643207400,"date":"2022-01-26","index":11365,"close":64.75,"high":65.78,"low":63.87,"open":64.7,"volume":31803400},{"timestamp":1643293800,"date":"2022-01-27","index":11366,"close":64.15,"high":65.85,"low":63.9,"open":65.22,"volume":24674000},{"timestamp":1643380200,"date":"2022-01-28","index":11367,"close":64.69,"high":64.71,"low":62.83,"open":63.62,"volume":20953500},{"timestamp":1643639400,"date":"2022-01-31","index":11368,"close":65.12,"high":65.25,"low":63.6,"open":64.01,"volume":23067400}]},{"date":"2021-10-14","estimated":1.65,"reported":2.15,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":11283,"close":71.53,"high":71.82,"low":70.98,"open":71.69,"volume":13683900},{"timestamp":1633008600,"date":"2021-09-30","index":11284,"close":70.18,"high":71.7,"low":69.95,"open":71.63,"volume":22090900},{"timestamp":1633095000,"date":"2021-10-01","index":11285,"close":71.18,"high":71.68,"low":70.09,"open":70.44,"volume":23701900},{"timestamp":1633354200,"date":"2021-10-04","index":11286,"close":71.29,"high":72.98,"low":70.85,"open":71.08,"volume":18957200},{"timestamp":1633440600,"date":"2021-10-05","index":11287,"close":72.53,"high":72.93,"low":71.33,"open":71.76,"volume":15587200},{"timestamp":1633527000,"date":"2021-10-06","index":11288,"close":72.42,"high":72.61,"low":71.02,"open":71.92,"volume":15997200},{"timestamp":1633613400,"date":"2021-10-07","index":11289,"close":72.19,"high":73.35,"low":72.05,"open":73.01,"volume":15349900},{"timestamp":1633699800,"date":"2021-10-08","index":11290,"close":72.35,"high":72.81,"low":71.51,"open":71.85,"volume":11960700},{"timestamp":1633959000,"date":"2021-10-11","index":11291,"close":71.68,"high":73.72,"low":71.61,"open":72.7,"volume":14985500},{"timestamp":1634045400,"date":"2021-10-12","index":11292,"close":70.64,"high":71.94,"low":70.44,"open":71.54,"volume":17593400},{"timestamp":1634131800,"date":"2021-10-13","index":11293,"close":70.26,"high":70.58,"low":68.74,"open":70.55,"volume":23451900}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":11294,"close":70.8,"high":71.27,"low":69.72,"open":71.07,"volume":24707900},{"timestamp":1634304600,"date":"2021-10-15","index":11295,"close":72.29,"high":73.22,"low":71.51,"open":71.82,"volume":21884500},{"timestamp":1634563800,"date":"2021-10-18","index":11296,"close":71.61,"high":72.55,"low":71.4,"open":72.07,"volume":15026100},{"timestamp":1634650200,"date":"2021-10-19","index":11297,"close":71.76,"high":72.5,"low":71.26,"open":72.25,"volume":15173900},{"timestamp":1634736600,"date":"2021-10-20","index":11298,"close":71.82,"high":72.28,"low":70.81,"open":71.56,"volume":14350400},{"timestamp":1634823000,"date":"2021-10-21","index":11299,"close":70.51,"high":71.83,"low":70.01,"open":71.26,"volume":18519000},{"timestamp":1634909400,"date":"2021-10-22","index":11300,"close":71.37,"high":71.89,"low":70.68,"open":70.77,"volume":14625100},{"timestamp":1635168600,"date":"2021-10-25","index":11301,"close":70.83,"high":71.85,"low":70.71,"open":71.58,"volume":15103000},{"timestamp":1635255000,"date":"2021-10-26","index":11302,"close":70.65,"high":71.61,"low":70.61,"open":71,"volume":18647900},{"timestamp":1635341400,"date":"2021-10-27","index":11303,"close":70.31,"high":70.71,"low":69.31,"open":70.51,"volume":25475900},{"timestamp":1635427800,"date":"2021-10-28","index":11304,"close":70.88,"high":71.32,"low":70.28,"open":70.78,"volume":16367800}]},{"date":"2021-07-14","estimated":1.96,"reported":2.63,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":11218,"close":71.51,"high":71.67,"low":70.46,"open":71.32,"volume":17660900},{"timestamp":1624973400,"date":"2021-06-29","index":11219,"close":69.68,"high":71.6,"low":69.58,"open":70.14,"volume":28696900},{"timestamp":1625059800,"date":"2021-06-30","index":11220,"close":70.75,"high":70.81,"low":69.42,"open":69.68,"volume":18502300},{"timestamp":1625146200,"date":"2021-07-01","index":11221,"close":71.01,"high":71.21,"low":70.45,"open":71.08,"volume":12584800},{"timestamp":1625232600,"date":"2021-07-02","index":11222,"close":70.41,"high":71.12,"low":70.11,"open":71.01,"volume":13222700},{"timestamp":1625578200,"date":"2021-07-06","index":11223,"close":68.21,"high":70.19,"low":67.86,"open":70.11,"volume":24672200},{"timestamp":1625664600,"date":"2021-07-07","index":11224,"close":67.93,"high":68.37,"low":67.26,"open":67.71,"volume":19342700},{"timestamp":1625751000,"date":"2021-07-08","index":11225,"close":66.73,"high":67.14,"low":65.75,"open":66.4,"volume":24763600},{"timestamp":1625837400,"date":"2021-07-09","index":11226,"close":68.45,"high":68.52,"low":67.64,"open":68.11,"volume":18872600},{"timestamp":1626096600,"date":"2021-07-12","index":11227,"close":69.44,"high":69.59,"low":67.3,"open":67.67,"volume":19600600},{"timestamp":1626183000,"date":"2021-07-13","index":11228,"close":68.37,"high":69.48,"low":68.02,"open":69.08,"volume":18962400}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":11229,"close":68.17,"high":70.78,"low":67.45,"open":69.99,"volume":36287800},{"timestamp":1626355800,"date":"2021-07-15","index":11230,"close":68.45,"high":69.04,"low":67.44,"open":67.54,"volume":18897200},{"timestamp":1626442200,"date":"2021-07-16","index":11231,"close":66.9,"high":68.76,"low":66.42,"open":68.71,"volume":19289000},{"timestamp":1626701400,"date":"2021-07-19","index":11232,"close":65.08,"high":66.07,"low":64.36,"open":65.46,"volume":33318600},{"timestamp":1626787800,"date":"2021-07-20","index":11233,"close":66.29,"high":66.78,"low":64.78,"open":65.18,"volume":20577900},{"timestamp":1626874200,"date":"2021-07-21","index":11234,"close":67.89,"high":68.25,"low":66.93,"open":67.01,"volume":23393200},{"timestamp":1626960600,"date":"2021-07-22","index":11235,"close":66.93,"high":67.79,"low":66.41,"open":67.75,"volume":16524900},{"timestamp":1627047000,"date":"2021-07-23","index":11236,"close":66.71,"high":67.76,"low":66.52,"open":67.5,"volume":13443300},{"timestamp":1627306200,"date":"2021-07-26","index":11237,"close":67.77,"high":67.84,"low":66.46,"open":66.46,"volume":16434000},{"timestamp":1627392600,"date":"2021-07-27","index":11238,"close":67.98,"high":68.4,"low":66.78,"open":67.08,"volume":17127700},{"timestamp":1627479000,"date":"2021-07-28","index":11239,"close":68.1,"high":68.61,"low":67.49,"open":68.32,"volume":20275900}]},{"date":"2021-04-15","estimated":2.6,"reported":3.62,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":11156,"close":72.96,"high":73.22,"low":72,"open":72,"volume":15615900},{"timestamp":1617197400,"date":"2021-03-31","index":11157,"close":72.75,"high":73.83,"low":72.46,"open":72.71,"volume":15224800},{"timestamp":1617283800,"date":"2021-04-01","index":11158,"close":73.14,"high":73.29,"low":72.22,"open":72.22,"volume":15251300},{"timestamp":1617629400,"date":"2021-04-05","index":11159,"close":72.75,"high":74.34,"low":72.44,"open":74.07,"volume":16128400},{"timestamp":1617715800,"date":"2021-04-06","index":11160,"close":72.6,"high":73.07,"low":72.05,"open":72.36,"volume":12908400},{"timestamp":1617802200,"date":"2021-04-07","index":11161,"close":72.69,"high":73.12,"low":71.95,"open":72.92,"volume":14081400},{"timestamp":1617888600,"date":"2021-04-08","index":11162,"close":72.33,"high":72.53,"low":71.08,"open":72.15,"volume":13677100},{"timestamp":1617975000,"date":"2021-04-09","index":11163,"close":72.42,"high":73.01,"low":72.01,"open":72.81,"volume":14586400},{"timestamp":1618234200,"date":"2021-04-12","index":11164,"close":72.69,"high":72.8,"low":72.14,"open":72.62,"volume":12002400},{"timestamp":1618320600,"date":"2021-04-13","index":11165,"close":72.06,"high":72.42,"low":71.07,"open":72.3,"volume":16150000},{"timestamp":1618407000,"date":"2021-04-14","index":11166,"close":72.91,"high":73.29,"low":71.38,"open":71.74,"volume":19476600}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":11167,"close":72.54,"high":74.73,"low":71.76,"open":74.45,"volume":31333400},{"timestamp":1618579800,"date":"2021-04-16","index":11168,"close":72.45,"high":73.57,"low":71.69,"open":73.32,"volume":28478400},{"timestamp":1618839000,"date":"2021-04-19","index":11169,"close":72.13,"high":72.83,"low":71.95,"open":72.71,"volume":19964800},{"timestamp":1618925400,"date":"2021-04-20","index":11170,"close":69.79,"high":71.55,"low":69.27,"open":71.55,"volume":22013000},{"timestamp":1619011800,"date":"2021-04-21","index":11171,"close":70.65,"high":70.71,"low":68.41,"open":69.13,"volume":16334800},{"timestamp":1619098200,"date":"2021-04-22","index":11172,"close":69.81,"high":70.75,"low":69.67,"open":70.43,"volume":16037600},{"timestamp":1619184600,"date":"2021-04-23","index":11173,"close":71.38,"high":71.54,"low":69.51,"open":69.84,"volume":18876100},{"timestamp":1619443800,"date":"2021-04-26","index":11174,"close":72.2,"high":72.81,"low":71.61,"open":71.73,"volume":13098600},{"timestamp":1619530200,"date":"2021-04-27","index":11175,"close":72.99,"high":73.1,"low":72.36,"open":72.5,"volume":13357500},{"timestamp":1619616600,"date":"2021-04-28","index":11176,"close":72.91,"high":73.64,"low":72.73,"open":73.37,"volume":14420400},{"timestamp":1619703000,"date":"2021-04-29","index":11177,"close":73.84,"high":74.02,"low":72.88,"open":73.76,"volume":20628400}]},{"date":"2021-01-15","estimated":1.34,"reported":2.08,"pre":[{"timestamp":1609338600,"date":"2020-12-30","index":11095,"close":60.86,"high":61.27,"low":60.67,"open":60.91,"volume":10770700},{"timestamp":1609425000,"date":"2020-12-31","index":11096,"close":61.66,"high":61.85,"low":60.53,"open":60.67,"volume":12500700},{"timestamp":1609770600,"date":"2021-01-04","index":11097,"close":60.14,"high":61.71,"low":59.73,"open":61.59,"volume":21286200},{"timestamp":1609857000,"date":"2021-01-05","index":11098,"close":61.7,"high":62,"low":60.02,"open":60.35,"volume":20213100},{"timestamp":1609943400,"date":"2021-01-06","index":11099,"close":65.25,"high":66.6,"low":63.95,"open":64.49,"volume":38106600},{"timestamp":1610029800,"date":"2021-01-07","index":11100,"close":66.02,"high":68.1,"low":66.01,"open":67.07,"volume":24161000},{"timestamp":1610116200,"date":"2021-01-08","index":11101,"close":65.37,"high":66.21,"low":64.34,"open":66.21,"volume":20747800},{"timestamp":1610375400,"date":"2021-01-11","index":11102,"close":66.44,"high":66.62,"low":64.33,"open":64.58,"volume":20454000},{"timestamp":1610461800,"date":"2021-01-12","index":11103,"close":66.67,"high":67.74,"low":66.24,"open":67.49,"volume":20162800},{"timestamp":1610548200,"date":"2021-01-13","index":11104,"close":66.86,"high":67.22,"low":65.99,"open":67,"volume":18541900},{"timestamp":1610634600,"date":"2021-01-14","index":11105,"close":69.01,"high":69.43,"low":67.17,"open":67.52,"volume":29108900}],"post":[{"timestamp":1610721000,"date":"2021-01-15","index":11106,"close":64.23,"high":67.65,"low":64.09,"open":67.37,"volume":38295300},{"timestamp":1611066600,"date":"2021-01-19","index":11107,"close":63.69,"high":65.25,"low":62.91,"open":65.2,"volume":27022400},{"timestamp":1611153000,"date":"2021-01-20","index":11108,"close":63.25,"high":63.82,"low":62.84,"open":63.75,"volume":17448900},{"timestamp":1611239400,"date":"2021-01-21","index":11109,"close":61.87,"high":63.34,"low":61.74,"open":63.21,"volume":19394600},{"timestamp":1611325800,"date":"2021-01-22","index":11110,"close":61.33,"high":61.83,"low":60.19,"open":60.94,"volume":24740400},{"timestamp":1611585000,"date":"2021-01-25","index":11111,"close":60.56,"high":60.77,"low":59.17,"open":60.67,"volume":25754100},{"timestamp":1611671400,"date":"2021-01-26","index":11112,"close":60.91,"high":61.24,"low":60.09,"open":61.2,"volume":18760900},{"timestamp":1611757800,"date":"2021-01-27","index":11113,"close":59.4,"high":60,"low":58.53,"open":59.9,"volume":24657200},{"timestamp":1611844200,"date":"2021-01-28","index":11114,"close":60.34,"high":61.06,"low":59.63,"open":60.15,"volume":19986200},{"timestamp":1611930600,"date":"2021-01-29","index":11115,"close":57.99,"high":60.2,"low":57.69,"open":59.96,"volume":27078300},{"timestamp":1612189800,"date":"2021-02-01","index":11116,"close":58.43,"high":58.67,"low":57.4,"open":58.66,"volume":16073000}]},{"date":"2020-10-13","estimated":0.93,"reported":1.55,"pre":[{"timestamp":1601299800,"date":"2020-09-28","index":11030,"close":43.34,"high":43.88,"low":42.89,"open":42.92,"volume":21204600},{"timestamp":1601386200,"date":"2020-09-29","index":11031,"close":42.42,"high":43.29,"low":42.02,"open":43.1,"volume":20694300},{"timestamp":1601472600,"date":"2020-09-30","index":11032,"close":43.11,"high":43.59,"low":42.5,"open":42.58,"volume":22533400},{"timestamp":1601559000,"date":"2020-10-01","index":11033,"close":43.44,"high":43.65,"low":42.6,"open":43.33,"volume":21900500},{"timestamp":1601645400,"date":"2020-10-02","index":11034,"close":43.66,"high":43.87,"low":42.52,"open":42.54,"volume":23899200},{"timestamp":1601904600,"date":"2020-10-05","index":11035,"close":44.91,"high":45.23,"low":44.21,"open":44.26,"volume":24170600},{"timestamp":1601991000,"date":"2020-10-06","index":11036,"close":44.41,"high":46.06,"low":44.16,"open":45.48,"volume":29505900},{"timestamp":1602077400,"date":"2020-10-07","index":11037,"close":44.84,"high":45.63,"low":44.61,"open":45.02,"volume":22135800},{"timestamp":1602163800,"date":"2020-10-08","index":11038,"close":44.72,"high":45.17,"low":44.28,"open":44.91,"volume":28630700},{"timestamp":1602250200,"date":"2020-10-09","index":11039,"close":44.93,"high":45.59,"low":44.69,"open":45.01,"volume":25595600},{"timestamp":1602509400,"date":"2020-10-12","index":11040,"close":45.88,"high":45.99,"low":44.95,"open":45.09,"volume":24070200}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":11041,"close":43.68,"high":46.12,"low":43.55,"open":46.12,"volume":49899100},{"timestamp":1602682200,"date":"2020-10-14","index":11042,"close":43.03,"high":44.24,"low":43,"open":43.52,"volume":30260500},{"timestamp":1602768600,"date":"2020-10-15","index":11043,"close":43.61,"high":43.64,"low":42.25,"open":42.54,"volume":26408000},{"timestamp":1602855000,"date":"2020-10-16","index":11044,"close":43.19,"high":43.88,"low":43.08,"open":43.68,"volume":25998000},{"timestamp":1603114200,"date":"2020-10-19","index":11045,"close":42.9,"high":43.39,"low":42.81,"open":43.35,"volume":22793600},{"timestamp":1603200600,"date":"2020-10-20","index":11046,"close":43.52,"high":44.08,"low":43.34,"open":43.37,"volume":21255900},{"timestamp":1603287000,"date":"2020-10-21","index":11047,"close":43.01,"high":43.73,"low":42.9,"open":43.46,"volume":19816300},{"timestamp":1603373400,"date":"2020-10-22","index":11048,"close":43.95,"high":43.99,"low":42.66,"open":42.89,"volume":21341200},{"timestamp":1603459800,"date":"2020-10-23","index":11049,"close":43.95,"high":44.57,"low":43.67,"open":44.21,"volume":18486500},{"timestamp":1603719000,"date":"2020-10-26","index":11050,"close":43.26,"high":43.4,"low":42.81,"open":43.36,"volume":24928100},{"timestamp":1603805400,"date":"2020-10-27","index":11051,"close":41.88,"high":43.04,"low":41.87,"open":43.04,"volume":24251700}]},{"date":"2020-07-14","estimated":0.28,"reported":0.5,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":10966,"close":49.58,"high":52.34,"low":49.47,"open":52.34,"volume":35426200},{"timestamp":1593437400,"date":"2020-06-29","index":10967,"close":50.29,"high":50.92,"low":49.61,"open":50.28,"volume":22578600},{"timestamp":1593523800,"date":"2020-06-30","index":10968,"close":51.1,"high":51.55,"low":49.65,"open":49.81,"volume":23360400},{"timestamp":1593610200,"date":"2020-07-01","index":10969,"close":50.35,"high":52,"low":50.15,"open":51.76,"volume":19206900},{"timestamp":1593696600,"date":"2020-07-02","index":10970,"close":50.55,"high":52.46,"low":50.28,"open":52.12,"volume":22042700},{"timestamp":1594042200,"date":"2020-07-06","index":10971,"close":51.97,"high":52.56,"low":51.19,"open":51.87,"volume":22613100},{"timestamp":1594128600,"date":"2020-07-07","index":10972,"close":50.32,"high":51.36,"low":50.09,"open":51.25,"volume":21235300},{"timestamp":1594215000,"date":"2020-07-08","index":10973,"close":50.88,"high":51.07,"low":49.94,"open":50.2,"volume":19115300},{"timestamp":1594301400,"date":"2020-07-09","index":10974,"close":49.45,"high":51.08,"low":49.03,"open":50.73,"volume":24263900},{"timestamp":1594387800,"date":"2020-07-10","index":10975,"close":52.65,"high":52.69,"low":49.45,"open":49.45,"volume":28027800},{"timestamp":1594647000,"date":"2020-07-13","index":10976,"close":52.2,"high":53.6,"low":51.86,"open":53.33,"volume":27151800}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":10977,"close":50.15,"high":52.08,"low":50.01,"open":51.29,"volume":35814400},{"timestamp":1594819800,"date":"2020-07-15","index":10978,"close":51.84,"high":52.11,"low":50.68,"open":51.9,"volume":27676300},{"timestamp":1594906200,"date":"2020-07-16","index":10979,"close":51.46,"high":52.46,"low":50.94,"open":51.28,"volume":18824000},{"timestamp":1594992600,"date":"2020-07-17","index":10980,"close":50.22,"high":51.48,"low":50.2,"open":51.22,"volume":19747400},{"timestamp":1595251800,"date":"2020-07-20","index":10981,"close":50.14,"high":50.58,"low":49.75,"open":49.99,"volume":23472600},{"timestamp":1595338200,"date":"2020-07-21","index":10982,"close":51.73,"high":51.82,"low":50.67,"open":50.9,"volume":21943200},{"timestamp":1595424600,"date":"2020-07-22","index":10983,"close":51.66,"high":52.28,"low":51.15,"open":51.54,"volume":17873400},{"timestamp":1595511000,"date":"2020-07-23","index":10984,"close":52.08,"high":52.23,"low":51.13,"open":51.45,"volume":17090400},{"timestamp":1595597400,"date":"2020-07-24","index":10985,"close":51.67,"high":52.48,"low":51.5,"open":52.1,"volume":16258900},{"timestamp":1595856600,"date":"2020-07-27","index":10986,"close":51.29,"high":51.46,"low":50.61,"open":51.46,"volume":13991400},{"timestamp":1595943000,"date":"2020-07-28","index":10987,"close":51.27,"high":51.66,"low":50.97,"open":51.02,"volume":13121400}]},{"date":"2020-04-15","estimated":1.04,"reported":1.05,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":10904,"close":44.08,"high":44.26,"low":41.57,"open":44.05,"volume":27459000},{"timestamp":1585661400,"date":"2020-03-31","index":10905,"close":42.12,"high":44.23,"low":41.65,"open":43.63,"volume":26219100},{"timestamp":1585747800,"date":"2020-04-01","index":10906,"close":38.51,"high":40.25,"low":38,"open":39.14,"volume":29219500},{"timestamp":1585834200,"date":"2020-04-02","index":10907,"close":39.23,"high":39.66,"low":37.3,"open":38.36,"volume":29532100},{"timestamp":1585920600,"date":"2020-04-03","index":10908,"close":37.49,"high":39.46,"low":36.67,"open":39,"volume":25327100},{"timestamp":1586179800,"date":"2020-04-06","index":10909,"close":41.12,"high":41.34,"low":39.51,"open":39.8,"volume":30064700},{"timestamp":1586266200,"date":"2020-04-07","index":10910,"close":41.25,"high":45.59,"low":41.12,"open":44.81,"volume":35220700},{"timestamp":1586352600,"date":"2020-04-08","index":10911,"close":44.26,"high":44.45,"low":41.97,"open":42.85,"volume":32944800},{"timestamp":1586439000,"date":"2020-04-09","index":10912,"close":47.41,"high":49.22,"low":46.37,"open":46.94,"volume":43637200},{"timestamp":1586784600,"date":"2020-04-13","index":10913,"close":46.68,"high":47.57,"low":45.27,"open":47.5,"volume":27944300},{"timestamp":1586871000,"date":"2020-04-14","index":10914,"close":45.42,"high":47.74,"low":43.53,"open":47.66,"volume":40466200}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":10915,"close":42.86,"high":44.27,"low":42.61,"open":43.37,"volume":32249000},{"timestamp":1587043800,"date":"2020-04-16","index":10916,"close":40.52,"high":42.84,"low":40.1,"open":42.71,"volume":37756000},{"timestamp":1587130200,"date":"2020-04-17","index":10917,"close":45.45,"high":45.62,"low":42.65,"open":43.15,"volume":41252900},{"timestamp":1587389400,"date":"2020-04-20","index":10918,"close":44.01,"high":45.44,"low":42.89,"open":43.4,"volume":33471900},{"timestamp":1587475800,"date":"2020-04-21","index":10919,"close":41.57,"high":43.11,"low":41.07,"open":42.35,"volume":35336200},{"timestamp":1587562200,"date":"2020-04-22","index":10920,"close":42.24,"high":43.12,"low":41.85,"open":43,"volume":21888100},{"timestamp":1587648600,"date":"2020-04-23","index":10921,"close":42.46,"high":43.74,"low":42.26,"open":42.65,"volume":23970700},{"timestamp":1587735000,"date":"2020-04-24","index":10922,"close":43.1,"high":43.34,"low":41.73,"open":43,"volume":26282100},{"timestamp":1587994200,"date":"2020-04-27","index":10923,"close":46.56,"high":46.82,"low":43.73,"open":44.17,"volume":30929200},{"timestamp":1588080600,"date":"2020-04-28","index":10924,"close":47.21,"high":49.59,"low":46.93,"open":48.94,"volume":28973300},{"timestamp":1588167000,"date":"2020-04-29","index":10925,"close":50.26,"high":50.65,"low":48.46,"open":49.7,"volume":32941100}]},{"date":"2020-01-14","estimated":1.84,"reported":2.15,"pre":[{"timestamp":1577457000,"date":"2019-12-27","index":10841,"close":79.67,"high":80.18,"low":79.58,"open":80,"volume":10867900},{"timestamp":1577716200,"date":"2019-12-30","index":10842,"close":79.51,"high":80.42,"low":79.34,"open":80.15,"volume":10084900},{"timestamp":1577802600,"date":"2019-12-31","index":10843,"close":79.89,"high":79.94,"low":79.1,"open":79.32,"volume":8031200},{"timestamp":1577975400,"date":"2020-01-02","index":10844,"close":81.23,"high":81.26,"low":80.03,"open":80.13,"volume":12728900},{"timestamp":1578061800,"date":"2020-01-03","index":10845,"close":79.7,"high":80.52,"low":79.45,"open":79.8,"volume":12437400},{"timestamp":1578321000,"date":"2020-01-06","index":10846,"close":79.45,"high":79.55,"low":78.72,"open":78.72,"volume":10059500},{"timestamp":1578407400,"date":"2020-01-07","index":10847,"close":78.76,"high":79.3,"low":78.73,"open":79.29,"volume":10469100},{"timestamp":1578493800,"date":"2020-01-08","index":10848,"close":79.36,"high":80,"low":78.68,"open":78.77,"volume":11292400},{"timestamp":1578580200,"date":"2020-01-09","index":10849,"close":80.08,"high":80.98,"low":79.73,"open":80.98,"volume":12895900},{"timestamp":1578666600,"date":"2020-01-10","index":10850,"close":79.25,"high":80.01,"low":79.07,"open":80,"volume":10062100},{"timestamp":1578925800,"date":"2020-01-13","index":10851,"close":80.65,"high":80.72,"low":79,"open":79.5,"volume":16566300}],"post":[{"timestamp":1579012200,"date":"2020-01-14","index":10852,"close":81.91,"high":83.11,"low":80.97,"open":81.2,"volume":24971800},{"timestamp":1579098600,"date":"2020-01-15","index":10853,"close":81.24,"high":82.05,"low":80.73,"open":81.73,"volume":16063600},{"timestamp":1579185000,"date":"2020-01-16","index":10854,"close":81,"high":82.13,"low":80.85,"open":81.96,"volume":10426000},{"timestamp":1579271400,"date":"2020-01-17","index":10855,"close":81.12,"high":81.4,"low":80.81,"open":81.16,"volume":12413100},{"timestamp":1579617000,"date":"2020-01-21","index":10856,"close":79.9,"high":80.91,"low":79.87,"open":80.48,"volume":10522000},{"timestamp":1579703400,"date":"2020-01-22","index":10857,"close":80.1,"high":80.48,"low":79.86,"open":80.2,"volume":8045600},{"timestamp":1579789800,"date":"2020-01-23","index":10858,"close":79.8,"high":80.08,"low":78.92,"open":79.58,"volume":11618200},{"timestamp":1579876200,"date":"2020-01-24","index":10859,"close":78.42,"high":79.67,"low":77.64,"open":79.62,"volume":15036100},{"timestamp":1580135400,"date":"2020-01-27","index":10860,"close":76.71,"high":77,"low":75.85,"open":76.26,"volume":15859600},{"timestamp":1580221800,"date":"2020-01-28","index":10861,"close":77.24,"high":78.13,"low":76.78,"open":77.21,"volume":10960200},{"timestamp":1580308200,"date":"2020-01-29","index":10862,"close":76.48,"high":77.9,"low":76.41,"open":77.54,"volume":9478900}]},{"date":"2019-10-15","estimated":1.95,"reported":1.99,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":10779,"close":69.08,"high":69.9,"low":69.01,"open":69.8,"volume":8661000},{"timestamp":1569936600,"date":"2019-10-01","index":10780,"close":68.15,"high":70.27,"low":68.01,"open":69.57,"volume":12428500},{"timestamp":1570023000,"date":"2019-10-02","index":10781,"close":66.26,"high":67.8,"low":66.19,"open":67.76,"volume":14760900},{"timestamp":1570109400,"date":"2019-10-03","index":10782,"close":66.7,"high":66.73,"low":64.79,"open":66.08,"volume":12646100},{"timestamp":1570195800,"date":"2019-10-04","index":10783,"close":68.18,"high":68.24,"low":66.67,"open":66.76,"volume":10977100},{"timestamp":1570455000,"date":"2019-10-07","index":10784,"close":68.15,"high":68.84,"low":67.86,"open":67.87,"volume":7835500},{"timestamp":1570541400,"date":"2019-10-08","index":10785,"close":66.4,"high":67.18,"low":66.03,"open":67.03,"volume":13500700},{"timestamp":1570627800,"date":"2019-10-09","index":10786,"close":67.43,"high":67.77,"low":66.79,"open":67,"volume":8357800},{"timestamp":1570714200,"date":"2019-10-10","index":10787,"close":68.62,"high":69.29,"low":67.55,"open":67.77,"volume":9817000},{"timestamp":1570800600,"date":"2019-10-11","index":10788,"close":70.1,"high":70.93,"low":69.99,"open":69.99,"volume":14921700},{"timestamp":1571059800,"date":"2019-10-14","index":10789,"close":70.24,"high":70.5,"low":69.46,"open":69.53,"volume":11398600}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":10790,"close":71.22,"high":72.08,"low":68.7,"open":70.17,"volume":22030100},{"timestamp":1571232600,"date":"2019-10-16","index":10791,"close":69.5,"high":71.46,"low":69.42,"open":70.82,"volume":17295400},{"timestamp":1571319000,"date":"2019-10-17","index":10792,"close":69.6,"high":70.34,"low":69.18,"open":70.03,"volume":11382800},{"timestamp":1571405400,"date":"2019-10-18","index":10793,"close":69.74,"high":70.09,"low":69.14,"open":69.32,"volume":10413600},{"timestamp":1571664600,"date":"2019-10-21","index":10794,"close":71.81,"high":71.89,"low":70.52,"open":70.52,"volume":13080600},{"timestamp":1571751000,"date":"2019-10-22","index":10795,"close":72.06,"high":72.87,"low":71.47,"open":71.72,"volume":11052300},{"timestamp":1571837400,"date":"2019-10-23","index":10796,"close":72.45,"high":72.47,"low":71.73,"open":71.9,"volume":10327000},{"timestamp":1571923800,"date":"2019-10-24","index":10797,"close":72.3,"high":72.86,"low":71.86,"open":72.55,"volume":7445700},{"timestamp":1572010200,"date":"2019-10-25","index":10798,"close":73.17,"high":73.42,"low":71.81,"open":71.97,"volume":10497600},{"timestamp":1572269400,"date":"2019-10-28","index":10799,"close":73.59,"high":74.28,"low":73.44,"open":73.73,"volume":13086900},{"timestamp":1572355800,"date":"2019-10-29","index":10800,"close":73.09,"high":73.79,"low":72.72,"open":73.14,"volume":9592300}]},{"date":"2019-07-15","estimated":1.8,"reported":1.83,"pre":[{"timestamp":1561642200,"date":"2019-06-27","index":10714,"close":68.15,"high":68.43,"low":67.53,"open":67.62,"volume":11989100},{"timestamp":1561728600,"date":"2019-06-28","index":10715,"close":70.03,"high":70.21,"low":69.13,"open":69.28,"volume":20388700},{"timestamp":1561987800,"date":"2019-07-01","index":10716,"close":70.74,"high":71.64,"low":70.19,"open":70.86,"volume":13573600},{"timestamp":1562074200,"date":"2019-07-02","index":10717,"close":70.44,"high":70.98,"low":70.09,"open":70.36,"volume":10272200},{"timestamp":1562160600,"date":"2019-07-03","index":10718,"close":70.85,"high":71.2,"low":70.28,"open":70.71,"volume":7632400},{"timestamp":1562333400,"date":"2019-07-05","index":10719,"close":71.4,"high":71.8,"low":70.98,"open":71.27,"volume":9107300},{"timestamp":1562592600,"date":"2019-07-08","index":10720,"close":71.13,"high":71.69,"low":70.64,"open":70.76,"volume":10196000},{"timestamp":1562679000,"date":"2019-07-09","index":10721,"close":71.56,"high":71.67,"low":70.41,"open":70.53,"volume":9477700},{"timestamp":1562765400,"date":"2019-07-10","index":10722,"close":71.13,"high":71.94,"low":70.65,"open":71.5,"volume":12153200},{"timestamp":1562851800,"date":"2019-07-11","index":10723,"close":71.61,"high":72,"low":71.09,"open":71.43,"volume":10739400},{"timestamp":1562938200,"date":"2019-07-12","index":10724,"close":71.77,"high":72.02,"low":71.58,"open":71.89,"volume":15355700}],"post":[{"timestamp":1563197400,"date":"2019-07-15","index":10725,"close":71.71,"high":72.15,"low":70.08,"open":71.73,"volume":23365800},{"timestamp":1563283800,"date":"2019-07-16","index":10726,"close":71.32,"high":72,"low":71.09,"open":71.7,"volume":16516600},{"timestamp":1563370200,"date":"2019-07-17","index":10727,"close":70.82,"high":71.5,"low":70.62,"open":71.19,"volume":12278200},{"timestamp":1563456600,"date":"2019-07-18","index":10728,"close":71.79,"high":71.9,"low":70.48,"open":70.54,"volume":13407400},{"timestamp":1563543000,"date":"2019-07-19","index":10729,"close":70.92,"high":72.17,"low":70.86,"open":71.73,"volume":11184600},{"timestamp":1563802200,"date":"2019-07-22","index":10730,"close":71.11,"high":71.29,"low":70.68,"open":70.72,"volume":7930600},{"timestamp":1563888600,"date":"2019-07-23","index":10731,"close":71.99,"high":72.18,"low":71.3,"open":71.33,"volume":11804300},{"timestamp":1563975000,"date":"2019-07-24","index":10732,"close":73.01,"high":73.08,"low":71.66,"open":71.66,"volume":12512900},{"timestamp":1564061400,"date":"2019-07-25","index":10733,"close":71.39,"high":73.08,"low":70.93,"open":72.96,"volume":15698300},{"timestamp":1564147800,"date":"2019-07-26","index":10734,"close":72.16,"high":72.64,"low":71.85,"open":72.15,"volume":10625900},{"timestamp":1564407000,"date":"2019-07-29","index":10735,"close":71.76,"high":72.34,"low":71.73,"open":71.91,"volume":8561200}]}]
+[]
diff --git a/data/NVDA_full.json b/data/NVDA_full.json
index e5da75ad7..574ec25de 100644
--- a/data/NVDA_full.json
+++ b/data/NVDA_full.json
@@ -1 +1 @@
-[{"date":"2025-06-26","estimated":5.57,"reported":null,"pre":[],"post":[]},{"date":"2025-05-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-21","estimated":6.33,"reported":null,"pre":[],"post":[]},{"date":"2024-06-26","estimated":5.59,"reported":null,"pre":[],"post":[]},{"date":"2024-06-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-22","estimated":5.59,"reported":6.12,"pre":[{"timestamp":1715088600,"date":"2024-05-07","index":6363,"close":905.54,"high":917.81,"low":890.11,"open":910.98,"volume":43734200},{"timestamp":1715175000,"date":"2024-05-08","index":6364,"close":904.12,"high":911.94,"low":894.2,"open":894.83,"volume":32572100},{"timestamp":1715261400,"date":"2024-05-09","index":6365,"close":887.47,"high":910.72,"low":882.31,"open":905.29,"volume":37801300},{"timestamp":1715347800,"date":"2024-05-10","index":6366,"close":898.78,"high":914.01,"low":892.27,"open":903.05,"volume":33532500},{"timestamp":1715607000,"date":"2024-05-13","index":6367,"close":903.99,"high":909.98,"low":885.29,"open":904.78,"volume":28968000},{"timestamp":1715693400,"date":"2024-05-14","index":6368,"close":913.56,"high":916.51,"low":889.34,"open":895.99,"volume":29650700},{"timestamp":1715779800,"date":"2024-05-15","index":6369,"close":946.3,"high":948.62,"low":915.99,"open":924.72,"volume":41773500},{"timestamp":1715866200,"date":"2024-05-16","index":6370,"close":943.59,"high":958.19,"low":941.03,"open":949.1,"volume":32395200},{"timestamp":1715952600,"date":"2024-05-17","index":6371,"close":924.79,"high":947.4,"low":918.06,"open":943.69,"volume":35969100},{"timestamp":1716211800,"date":"2024-05-20","index":6372,"close":947.8,"high":952,"low":934.4,"open":937.5,"volume":31876400},{"timestamp":1716298200,"date":"2024-05-21","index":6373,"close":953.86,"high":954,"low":931.8,"open":935.99,"volume":32894600}],"post":[{"timestamp":1716384600,"date":"2024-05-22","index":6374,"close":949.5,"high":960.2,"low":932.49,"open":954.59,"volume":54864800},{"timestamp":1716471000,"date":"2024-05-23","index":6375,"close":1037.99,"high":1063.2,"low":1015.2,"open":1020.28,"volume":83506500},{"timestamp":1716557400,"date":"2024-05-24","index":6376,"close":1064.69,"high":1064.75,"low":1030,"open":1044.49,"volume":42650200},{"timestamp":1716903000,"date":"2024-05-28","index":6377,"close":1139.01,"high":1149.39,"low":1098.83,"open":1102.44,"volume":65272800},{"timestamp":1716989400,"date":"2024-05-29","index":6378,"close":1148.25,"high":1154.92,"low":1109.01,"open":1130.5,"volume":55744200},{"timestamp":1717075800,"date":"2024-05-30","index":6379,"close":1105,"high":1158.19,"low":1096.63,"open":1146.5,"volume":48735000},{"timestamp":1717162200,"date":"2024-05-31","index":6380,"close":1096.33,"high":1127.17,"low":1069.4,"open":1125.2,"volume":61326300},{"timestamp":1717421400,"date":"2024-06-03","index":6381,"close":1150,"high":1150,"low":1120.03,"open":1136.21,"volume":43616800},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-03-19","estimated":4.63,"reported":5.16,"pre":[{"timestamp":1709562600,"date":"2024-03-04","index":6318,"close":852.37,"high":876.95,"low":837.19,"open":841.3,"volume":61561600},{"timestamp":1709649000,"date":"2024-03-05","index":6319,"close":859.64,"high":860.97,"low":834.17,"open":852.7,"volume":52063900},{"timestamp":1709735400,"date":"2024-03-06","index":6320,"close":887,"high":897.24,"low":870.3,"open":880.22,"volume":58252000},{"timestamp":1709821800,"date":"2024-03-07","index":6321,"close":926.69,"high":927.67,"low":896.02,"open":901.58,"volume":60811900},{"timestamp":1709908200,"date":"2024-03-08","index":6322,"close":875.28,"high":974,"low":865.06,"open":951.38,"volume":113299600},{"timestamp":1710163800,"date":"2024-03-11","index":6323,"close":857.74,"high":887.97,"low":841.66,"open":864.29,"volume":67836400},{"timestamp":1710250200,"date":"2024-03-12","index":6324,"close":919.13,"high":919.6,"low":861.5,"open":880.49,"volume":66807500},{"timestamp":1710336600,"date":"2024-03-13","index":6325,"close":908.88,"high":915.04,"low":884.35,"open":910.55,"volume":63571300},{"timestamp":1710423000,"date":"2024-03-14","index":6326,"close":879.44,"high":906.46,"low":866,"open":895.77,"volume":60231800},{"timestamp":1710509400,"date":"2024-03-15","index":6327,"close":878.37,"high":895.46,"low":862.57,"open":869.3,"volume":64019300},{"timestamp":1710768600,"date":"2024-03-18","index":6328,"close":884.55,"high":924.05,"low":870.85,"open":903.88,"volume":66897600}],"post":[{"timestamp":1710855000,"date":"2024-03-19","index":6329,"close":893.98,"high":905.44,"low":850.1,"open":867,"volume":67217100},{"timestamp":1710941400,"date":"2024-03-20","index":6330,"close":903.72,"high":904.1,"low":882.23,"open":897.97,"volume":47906300},{"timestamp":1711027800,"date":"2024-03-21","index":6331,"close":914.35,"high":926.48,"low":904.05,"open":923,"volume":48037200},{"timestamp":1711114200,"date":"2024-03-22","index":6332,"close":942.89,"high":947.78,"low":908.34,"open":911.41,"volume":58521500},{"timestamp":1711373400,"date":"2024-03-25","index":6333,"close":950.02,"high":967.66,"low":935.1,"open":939.41,"volume":55213600},{"timestamp":1711459800,"date":"2024-03-26","index":6334,"close":925.61,"high":963.75,"low":925.02,"open":958.51,"volume":51364800},{"timestamp":1711546200,"date":"2024-03-27","index":6335,"close":902.5,"high":932.4,"low":891.23,"open":931.12,"volume":58606700},{"timestamp":1711632600,"date":"2024-03-28","index":6336,"close":903.56,"high":913,"low":891.93,"open":900,"volume":43521200},{"timestamp":1711978200,"date":"2024-04-01","index":6337,"close":903.63,"high":922.25,"low":892.04,"open":902.99,"volume":45244100},{"timestamp":1712064600,"date":"2024-04-02","index":6338,"close":894.52,"high":900.94,"low":876.2,"open":884.48,"volume":43306400},{"timestamp":1712151000,"date":"2024-04-03","index":6339,"close":889.64,"high":903.74,"low":884,"open":884.84,"volume":37006700}]},{"date":"2024-03-18","estimated":4.63,"reported":5.16,"pre":[{"timestamp":1709303400,"date":"2024-03-01","index":6317,"close":822.79,"high":823,"low":794.35,"open":800,"volume":47677700},{"timestamp":1709562600,"date":"2024-03-04","index":6318,"close":852.37,"high":876.95,"low":837.19,"open":841.3,"volume":61561600},{"timestamp":1709649000,"date":"2024-03-05","index":6319,"close":859.64,"high":860.97,"low":834.17,"open":852.7,"volume":52063900},{"timestamp":1709735400,"date":"2024-03-06","index":6320,"close":887,"high":897.24,"low":870.3,"open":880.22,"volume":58252000},{"timestamp":1709821800,"date":"2024-03-07","index":6321,"close":926.69,"high":927.67,"low":896.02,"open":901.58,"volume":60811900},{"timestamp":1709908200,"date":"2024-03-08","index":6322,"close":875.28,"high":974,"low":865.06,"open":951.38,"volume":113299600},{"timestamp":1710163800,"date":"2024-03-11","index":6323,"close":857.74,"high":887.97,"low":841.66,"open":864.29,"volume":67836400},{"timestamp":1710250200,"date":"2024-03-12","index":6324,"close":919.13,"high":919.6,"low":861.5,"open":880.49,"volume":66807500},{"timestamp":1710336600,"date":"2024-03-13","index":6325,"close":908.88,"high":915.04,"low":884.35,"open":910.55,"volume":63571300},{"timestamp":1710423000,"date":"2024-03-14","index":6326,"close":879.44,"high":906.46,"low":866,"open":895.77,"volume":60231800},{"timestamp":1710509400,"date":"2024-03-15","index":6327,"close":878.37,"high":895.46,"low":862.57,"open":869.3,"volume":64019300}],"post":[{"timestamp":1710768600,"date":"2024-03-18","index":6328,"close":884.55,"high":924.05,"low":870.85,"open":903.88,"volume":66897600},{"timestamp":1710855000,"date":"2024-03-19","index":6329,"close":893.98,"high":905.44,"low":850.1,"open":867,"volume":67217100},{"timestamp":1710941400,"date":"2024-03-20","index":6330,"close":903.72,"high":904.1,"low":882.23,"open":897.97,"volume":47906300},{"timestamp":1711027800,"date":"2024-03-21","index":6331,"close":914.35,"high":926.48,"low":904.05,"open":923,"volume":48037200},{"timestamp":1711114200,"date":"2024-03-22","index":6332,"close":942.89,"high":947.78,"low":908.34,"open":911.41,"volume":58521500},{"timestamp":1711373400,"date":"2024-03-25","index":6333,"close":950.02,"high":967.66,"low":935.1,"open":939.41,"volume":55213600},{"timestamp":1711459800,"date":"2024-03-26","index":6334,"close":925.61,"high":963.75,"low":925.02,"open":958.51,"volume":51364800},{"timestamp":1711546200,"date":"2024-03-27","index":6335,"close":902.5,"high":932.4,"low":891.23,"open":931.12,"volume":58606700},{"timestamp":1711632600,"date":"2024-03-28","index":6336,"close":903.56,"high":913,"low":891.93,"open":900,"volume":43521200},{"timestamp":1711978200,"date":"2024-04-01","index":6337,"close":903.63,"high":922.25,"low":892.04,"open":902.99,"volume":45244100},{"timestamp":1712064600,"date":"2024-04-02","index":6338,"close":894.52,"high":900.94,"low":876.2,"open":884.48,"volume":43306400}]},{"date":"2024-03-05","estimated":4.63,"reported":5.16,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":6308,"close":726.13,"high":744.02,"low":725.01,"open":741,"volume":49391800},{"timestamp":1708439400,"date":"2024-02-20","index":6309,"close":694.52,"high":719.56,"low":677.34,"open":719.47,"volume":70483300},{"timestamp":1708525800,"date":"2024-02-21","index":6310,"close":674.72,"high":688.88,"low":662.48,"open":680.06,"volume":69029800},{"timestamp":1708612200,"date":"2024-02-22","index":6311,"close":785.38,"high":785.75,"low":742.2,"open":750.25,"volume":86510000},{"timestamp":1708698600,"date":"2024-02-23","index":6312,"close":788.17,"high":823.94,"low":775.7,"open":807.9,"volume":82938800},{"timestamp":1708957800,"date":"2024-02-26","index":6313,"close":790.92,"high":806.46,"low":785.05,"open":797,"volume":50397300},{"timestamp":1709044200,"date":"2024-02-27","index":6314,"close":787.01,"high":794.8,"low":771.62,"open":793.81,"volume":39170500},{"timestamp":1709130600,"date":"2024-02-28","index":6315,"close":776.63,"high":789.33,"low":771.25,"open":776.2,"volume":39311000},{"timestamp":1709217000,"date":"2024-02-29","index":6316,"close":791.12,"high":799.9,"low":783.5,"open":790.94,"volume":50728900},{"timestamp":1709303400,"date":"2024-03-01","index":6317,"close":822.79,"high":823,"low":794.35,"open":800,"volume":47677700},{"timestamp":1709562600,"date":"2024-03-04","index":6318,"close":852.37,"high":876.95,"low":837.19,"open":841.3,"volume":61561600}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":6319,"close":859.64,"high":860.97,"low":834.17,"open":852.7,"volume":52063900},{"timestamp":1709735400,"date":"2024-03-06","index":6320,"close":887,"high":897.24,"low":870.3,"open":880.22,"volume":58252000},{"timestamp":1709821800,"date":"2024-03-07","index":6321,"close":926.69,"high":927.67,"low":896.02,"open":901.58,"volume":60811900},{"timestamp":1709908200,"date":"2024-03-08","index":6322,"close":875.28,"high":974,"low":865.06,"open":951.38,"volume":113299600},{"timestamp":1710163800,"date":"2024-03-11","index":6323,"close":857.74,"high":887.97,"low":841.66,"open":864.29,"volume":67836400},{"timestamp":1710250200,"date":"2024-03-12","index":6324,"close":919.13,"high":919.6,"low":861.5,"open":880.49,"volume":66807500},{"timestamp":1710336600,"date":"2024-03-13","index":6325,"close":908.88,"high":915.04,"low":884.35,"open":910.55,"volume":63571300},{"timestamp":1710423000,"date":"2024-03-14","index":6326,"close":879.44,"high":906.46,"low":866,"open":895.77,"volume":60231800},{"timestamp":1710509400,"date":"2024-03-15","index":6327,"close":878.37,"high":895.46,"low":862.57,"open":869.3,"volume":64019300},{"timestamp":1710768600,"date":"2024-03-18","index":6328,"close":884.55,"high":924.05,"low":870.85,"open":903.88,"volume":66897600},{"timestamp":1710855000,"date":"2024-03-19","index":6329,"close":893.98,"high":905.44,"low":850.1,"open":867,"volume":67217100}]},{"date":"2024-03-04","estimated":4.63,"reported":5.16,"pre":[{"timestamp":1708007400,"date":"2024-02-15","index":6307,"close":726.58,"high":739.75,"low":724,"open":738.69,"volume":42012200},{"timestamp":1708093800,"date":"2024-02-16","index":6308,"close":726.13,"high":744.02,"low":725.01,"open":741,"volume":49391800},{"timestamp":1708439400,"date":"2024-02-20","index":6309,"close":694.52,"high":719.56,"low":677.34,"open":719.47,"volume":70483300},{"timestamp":1708525800,"date":"2024-02-21","index":6310,"close":674.72,"high":688.88,"low":662.48,"open":680.06,"volume":69029800},{"timestamp":1708612200,"date":"2024-02-22","index":6311,"close":785.38,"high":785.75,"low":742.2,"open":750.25,"volume":86510000},{"timestamp":1708698600,"date":"2024-02-23","index":6312,"close":788.17,"high":823.94,"low":775.7,"open":807.9,"volume":82938800},{"timestamp":1708957800,"date":"2024-02-26","index":6313,"close":790.92,"high":806.46,"low":785.05,"open":797,"volume":50397300},{"timestamp":1709044200,"date":"2024-02-27","index":6314,"close":787.01,"high":794.8,"low":771.62,"open":793.81,"volume":39170500},{"timestamp":1709130600,"date":"2024-02-28","index":6315,"close":776.63,"high":789.33,"low":771.25,"open":776.2,"volume":39311000},{"timestamp":1709217000,"date":"2024-02-29","index":6316,"close":791.12,"high":799.9,"low":783.5,"open":790.94,"volume":50728900},{"timestamp":1709303400,"date":"2024-03-01","index":6317,"close":822.79,"high":823,"low":794.35,"open":800,"volume":47677700}],"post":[{"timestamp":1709562600,"date":"2024-03-04","index":6318,"close":852.37,"high":876.95,"low":837.19,"open":841.3,"volume":61561600},{"timestamp":1709649000,"date":"2024-03-05","index":6319,"close":859.64,"high":860.97,"low":834.17,"open":852.7,"volume":52063900},{"timestamp":1709735400,"date":"2024-03-06","index":6320,"close":887,"high":897.24,"low":870.3,"open":880.22,"volume":58252000},{"timestamp":1709821800,"date":"2024-03-07","index":6321,"close":926.69,"high":927.67,"low":896.02,"open":901.58,"volume":60811900},{"timestamp":1709908200,"date":"2024-03-08","index":6322,"close":875.28,"high":974,"low":865.06,"open":951.38,"volume":113299600},{"timestamp":1710163800,"date":"2024-03-11","index":6323,"close":857.74,"high":887.97,"low":841.66,"open":864.29,"volume":67836400},{"timestamp":1710250200,"date":"2024-03-12","index":6324,"close":919.13,"high":919.6,"low":861.5,"open":880.49,"volume":66807500},{"timestamp":1710336600,"date":"2024-03-13","index":6325,"close":908.88,"high":915.04,"low":884.35,"open":910.55,"volume":63571300},{"timestamp":1710423000,"date":"2024-03-14","index":6326,"close":879.44,"high":906.46,"low":866,"open":895.77,"volume":60231800},{"timestamp":1710509400,"date":"2024-03-15","index":6327,"close":878.37,"high":895.46,"low":862.57,"open":869.3,"volume":64019300},{"timestamp":1710768600,"date":"2024-03-18","index":6328,"close":884.55,"high":924.05,"low":870.85,"open":903.88,"volume":66897600}]},{"date":"2024-02-28","estimated":4.63,"reported":5.16,"pre":[{"timestamp":1707748200,"date":"2024-02-12","index":6304,"close":722.48,"high":746.11,"low":712.5,"open":726,"volume":61371000},{"timestamp":1707834600,"date":"2024-02-13","index":6305,"close":721.28,"high":734.5,"low":696.2,"open":704,"volume":60258000},{"timestamp":1707921000,"date":"2024-02-14","index":6306,"close":739,"high":742.36,"low":719.38,"open":732.02,"volume":50491700},{"timestamp":1708007400,"date":"2024-02-15","index":6307,"close":726.58,"high":739.75,"low":724,"open":738.69,"volume":42012200},{"timestamp":1708093800,"date":"2024-02-16","index":6308,"close":726.13,"high":744.02,"low":725.01,"open":741,"volume":49391800},{"timestamp":1708439400,"date":"2024-02-20","index":6309,"close":694.52,"high":719.56,"low":677.34,"open":719.47,"volume":70483300},{"timestamp":1708525800,"date":"2024-02-21","index":6310,"close":674.72,"high":688.88,"low":662.48,"open":680.06,"volume":69029800},{"timestamp":1708612200,"date":"2024-02-22","index":6311,"close":785.38,"high":785.75,"low":742.2,"open":750.25,"volume":86510000},{"timestamp":1708698600,"date":"2024-02-23","index":6312,"close":788.17,"high":823.94,"low":775.7,"open":807.9,"volume":82938800},{"timestamp":1708957800,"date":"2024-02-26","index":6313,"close":790.92,"high":806.46,"low":785.05,"open":797,"volume":50397300},{"timestamp":1709044200,"date":"2024-02-27","index":6314,"close":787.01,"high":794.8,"low":771.62,"open":793.81,"volume":39170500}],"post":[{"timestamp":1709130600,"date":"2024-02-28","index":6315,"close":776.63,"high":789.33,"low":771.25,"open":776.2,"volume":39311000},{"timestamp":1709217000,"date":"2024-02-29","index":6316,"close":791.12,"high":799.9,"low":783.5,"open":790.94,"volume":50728900},{"timestamp":1709303400,"date":"2024-03-01","index":6317,"close":822.79,"high":823,"low":794.35,"open":800,"volume":47677700},{"timestamp":1709562600,"date":"2024-03-04","index":6318,"close":852.37,"high":876.95,"low":837.19,"open":841.3,"volume":61561600},{"timestamp":1709649000,"date":"2024-03-05","index":6319,"close":859.64,"high":860.97,"low":834.17,"open":852.7,"volume":52063900},{"timestamp":1709735400,"date":"2024-03-06","index":6320,"close":887,"high":897.24,"low":870.3,"open":880.22,"volume":58252000},{"timestamp":1709821800,"date":"2024-03-07","index":6321,"close":926.69,"high":927.67,"low":896.02,"open":901.58,"volume":60811900},{"timestamp":1709908200,"date":"2024-03-08","index":6322,"close":875.28,"high":974,"low":865.06,"open":951.38,"volume":113299600},{"timestamp":1710163800,"date":"2024-03-11","index":6323,"close":857.74,"high":887.97,"low":841.66,"open":864.29,"volume":67836400},{"timestamp":1710250200,"date":"2024-03-12","index":6324,"close":919.13,"high":919.6,"low":861.5,"open":880.49,"volume":66807500},{"timestamp":1710336600,"date":"2024-03-13","index":6325,"close":908.88,"high":915.04,"low":884.35,"open":910.55,"volume":63571300}]},{"date":"2024-02-28","estimated":4.63,"reported":5.16,"pre":[{"timestamp":1707748200,"date":"2024-02-12","index":6304,"close":722.48,"high":746.11,"low":712.5,"open":726,"volume":61371000},{"timestamp":1707834600,"date":"2024-02-13","index":6305,"close":721.28,"high":734.5,"low":696.2,"open":704,"volume":60258000},{"timestamp":1707921000,"date":"2024-02-14","index":6306,"close":739,"high":742.36,"low":719.38,"open":732.02,"volume":50491700},{"timestamp":1708007400,"date":"2024-02-15","index":6307,"close":726.58,"high":739.75,"low":724,"open":738.69,"volume":42012200},{"timestamp":1708093800,"date":"2024-02-16","index":6308,"close":726.13,"high":744.02,"low":725.01,"open":741,"volume":49391800},{"timestamp":1708439400,"date":"2024-02-20","index":6309,"close":694.52,"high":719.56,"low":677.34,"open":719.47,"volume":70483300},{"timestamp":1708525800,"date":"2024-02-21","index":6310,"close":674.72,"high":688.88,"low":662.48,"open":680.06,"volume":69029800},{"timestamp":1708612200,"date":"2024-02-22","index":6311,"close":785.38,"high":785.75,"low":742.2,"open":750.25,"volume":86510000},{"timestamp":1708698600,"date":"2024-02-23","index":6312,"close":788.17,"high":823.94,"low":775.7,"open":807.9,"volume":82938800},{"timestamp":1708957800,"date":"2024-02-26","index":6313,"close":790.92,"high":806.46,"low":785.05,"open":797,"volume":50397300},{"timestamp":1709044200,"date":"2024-02-27","index":6314,"close":787.01,"high":794.8,"low":771.62,"open":793.81,"volume":39170500}],"post":[{"timestamp":1709130600,"date":"2024-02-28","index":6315,"close":776.63,"high":789.33,"low":771.25,"open":776.2,"volume":39311000},{"timestamp":1709217000,"date":"2024-02-29","index":6316,"close":791.12,"high":799.9,"low":783.5,"open":790.94,"volume":50728900},{"timestamp":1709303400,"date":"2024-03-01","index":6317,"close":822.79,"high":823,"low":794.35,"open":800,"volume":47677700},{"timestamp":1709562600,"date":"2024-03-04","index":6318,"close":852.37,"high":876.95,"low":837.19,"open":841.3,"volume":61561600},{"timestamp":1709649000,"date":"2024-03-05","index":6319,"close":859.64,"high":860.97,"low":834.17,"open":852.7,"volume":52063900},{"timestamp":1709735400,"date":"2024-03-06","index":6320,"close":887,"high":897.24,"low":870.3,"open":880.22,"volume":58252000},{"timestamp":1709821800,"date":"2024-03-07","index":6321,"close":926.69,"high":927.67,"low":896.02,"open":901.58,"volume":60811900},{"timestamp":1709908200,"date":"2024-03-08","index":6322,"close":875.28,"high":974,"low":865.06,"open":951.38,"volume":113299600},{"timestamp":1710163800,"date":"2024-03-11","index":6323,"close":857.74,"high":887.97,"low":841.66,"open":864.29,"volume":67836400},{"timestamp":1710250200,"date":"2024-03-12","index":6324,"close":919.13,"high":919.6,"low":861.5,"open":880.49,"volume":66807500},{"timestamp":1710336600,"date":"2024-03-13","index":6325,"close":908.88,"high":915.04,"low":884.35,"open":910.55,"volume":63571300}]},{"date":"2024-02-21","estimated":4.64,"reported":5.16,"pre":[{"timestamp":1707143400,"date":"2024-02-05","index":6299,"close":693.32,"high":694.97,"low":672.05,"open":682.25,"volume":68007800},{"timestamp":1707229800,"date":"2024-02-06","index":6300,"close":682.23,"high":697.54,"low":663,"open":696.3,"volume":68311100},{"timestamp":1707316200,"date":"2024-02-07","index":6301,"close":700.99,"high":702.2,"low":676,"open":683.19,"volume":49557500},{"timestamp":1707402600,"date":"2024-02-08","index":6302,"close":696.41,"high":707.94,"low":694.55,"open":700.74,"volume":41442200},{"timestamp":1707489000,"date":"2024-02-09","index":6303,"close":721.33,"high":721.85,"low":702.12,"open":705.33,"volume":43663700},{"timestamp":1707748200,"date":"2024-02-12","index":6304,"close":722.48,"high":746.11,"low":712.5,"open":726,"volume":61371000},{"timestamp":1707834600,"date":"2024-02-13","index":6305,"close":721.28,"high":734.5,"low":696.2,"open":704,"volume":60258000},{"timestamp":1707921000,"date":"2024-02-14","index":6306,"close":739,"high":742.36,"low":719.38,"open":732.02,"volume":50491700},{"timestamp":1708007400,"date":"2024-02-15","index":6307,"close":726.58,"high":739.75,"low":724,"open":738.69,"volume":42012200},{"timestamp":1708093800,"date":"2024-02-16","index":6308,"close":726.13,"high":744.02,"low":725.01,"open":741,"volume":49391800},{"timestamp":1708439400,"date":"2024-02-20","index":6309,"close":694.52,"high":719.56,"low":677.34,"open":719.47,"volume":70483300}],"post":[{"timestamp":1708525800,"date":"2024-02-21","index":6310,"close":674.72,"high":688.88,"low":662.48,"open":680.06,"volume":69029800},{"timestamp":1708612200,"date":"2024-02-22","index":6311,"close":785.38,"high":785.75,"low":742.2,"open":750.25,"volume":86510000},{"timestamp":1708698600,"date":"2024-02-23","index":6312,"close":788.17,"high":823.94,"low":775.7,"open":807.9,"volume":82938800},{"timestamp":1708957800,"date":"2024-02-26","index":6313,"close":790.92,"high":806.46,"low":785.05,"open":797,"volume":50397300},{"timestamp":1709044200,"date":"2024-02-27","index":6314,"close":787.01,"high":794.8,"low":771.62,"open":793.81,"volume":39170500},{"timestamp":1709130600,"date":"2024-02-28","index":6315,"close":776.63,"high":789.33,"low":771.25,"open":776.2,"volume":39311000},{"timestamp":1709217000,"date":"2024-02-29","index":6316,"close":791.12,"high":799.9,"low":783.5,"open":790.94,"volume":50728900},{"timestamp":1709303400,"date":"2024-03-01","index":6317,"close":822.79,"high":823,"low":794.35,"open":800,"volume":47677700},{"timestamp":1709562600,"date":"2024-03-04","index":6318,"close":852.37,"high":876.95,"low":837.19,"open":841.3,"volume":61561600},{"timestamp":1709649000,"date":"2024-03-05","index":6319,"close":859.64,"high":860.97,"low":834.17,"open":852.7,"volume":52063900},{"timestamp":1709735400,"date":"2024-03-06","index":6320,"close":887,"high":897.24,"low":870.3,"open":880.22,"volume":58252000}]},{"date":"2024-02-15","estimated":4.63,"reported":5.16,"pre":[{"timestamp":1706711400,"date":"2024-01-31","index":6296,"close":615.27,"high":622.69,"low":607,"open":614.4,"volume":45379500},{"timestamp":1706797800,"date":"2024-02-01","index":6297,"close":630.27,"high":631.91,"low":616.5,"open":621,"volume":36914600},{"timestamp":1706884200,"date":"2024-02-02","index":6298,"close":661.6,"high":666,"low":636.9,"open":639.74,"volume":47578000},{"timestamp":1707143400,"date":"2024-02-05","index":6299,"close":693.32,"high":694.97,"low":672.05,"open":682.25,"volume":68007800},{"timestamp":1707229800,"date":"2024-02-06","index":6300,"close":682.23,"high":697.54,"low":663,"open":696.3,"volume":68311100},{"timestamp":1707316200,"date":"2024-02-07","index":6301,"close":700.99,"high":702.2,"low":676,"open":683.19,"volume":49557500},{"timestamp":1707402600,"date":"2024-02-08","index":6302,"close":696.41,"high":707.94,"low":694.55,"open":700.74,"volume":41442200},{"timestamp":1707489000,"date":"2024-02-09","index":6303,"close":721.33,"high":721.85,"low":702.12,"open":705.33,"volume":43663700},{"timestamp":1707748200,"date":"2024-02-12","index":6304,"close":722.48,"high":746.11,"low":712.5,"open":726,"volume":61371000},{"timestamp":1707834600,"date":"2024-02-13","index":6305,"close":721.28,"high":734.5,"low":696.2,"open":704,"volume":60258000},{"timestamp":1707921000,"date":"2024-02-14","index":6306,"close":739,"high":742.36,"low":719.38,"open":732.02,"volume":50491700}],"post":[{"timestamp":1708007400,"date":"2024-02-15","index":6307,"close":726.58,"high":739.75,"low":724,"open":738.69,"volume":42012200},{"timestamp":1708093800,"date":"2024-02-16","index":6308,"close":726.13,"high":744.02,"low":725.01,"open":741,"volume":49391800},{"timestamp":1708439400,"date":"2024-02-20","index":6309,"close":694.52,"high":719.56,"low":677.34,"open":719.47,"volume":70483300},{"timestamp":1708525800,"date":"2024-02-21","index":6310,"close":674.72,"high":688.88,"low":662.48,"open":680.06,"volume":69029800},{"timestamp":1708612200,"date":"2024-02-22","index":6311,"close":785.38,"high":785.75,"low":742.2,"open":750.25,"volume":86510000},{"timestamp":1708698600,"date":"2024-02-23","index":6312,"close":788.17,"high":823.94,"low":775.7,"open":807.9,"volume":82938800},{"timestamp":1708957800,"date":"2024-02-26","index":6313,"close":790.92,"high":806.46,"low":785.05,"open":797,"volume":50397300},{"timestamp":1709044200,"date":"2024-02-27","index":6314,"close":787.01,"high":794.8,"low":771.62,"open":793.81,"volume":39170500},{"timestamp":1709130600,"date":"2024-02-28","index":6315,"close":776.63,"high":789.33,"low":771.25,"open":776.2,"volume":39311000},{"timestamp":1709217000,"date":"2024-02-29","index":6316,"close":791.12,"high":799.9,"low":783.5,"open":790.94,"volume":50728900},{"timestamp":1709303400,"date":"2024-03-01","index":6317,"close":822.79,"high":823,"low":794.35,"open":800,"volume":47677700}]},{"date":"2024-02-15","estimated":4.63,"reported":5.16,"pre":[{"timestamp":1706711400,"date":"2024-01-31","index":6296,"close":615.27,"high":622.69,"low":607,"open":614.4,"volume":45379500},{"timestamp":1706797800,"date":"2024-02-01","index":6297,"close":630.27,"high":631.91,"low":616.5,"open":621,"volume":36914600},{"timestamp":1706884200,"date":"2024-02-02","index":6298,"close":661.6,"high":666,"low":636.9,"open":639.74,"volume":47578000},{"timestamp":1707143400,"date":"2024-02-05","index":6299,"close":693.32,"high":694.97,"low":672.05,"open":682.25,"volume":68007800},{"timestamp":1707229800,"date":"2024-02-06","index":6300,"close":682.23,"high":697.54,"low":663,"open":696.3,"volume":68311100},{"timestamp":1707316200,"date":"2024-02-07","index":6301,"close":700.99,"high":702.2,"low":676,"open":683.19,"volume":49557500},{"timestamp":1707402600,"date":"2024-02-08","index":6302,"close":696.41,"high":707.94,"low":694.55,"open":700.74,"volume":41442200},{"timestamp":1707489000,"date":"2024-02-09","index":6303,"close":721.33,"high":721.85,"low":702.12,"open":705.33,"volume":43663700},{"timestamp":1707748200,"date":"2024-02-12","index":6304,"close":722.48,"high":746.11,"low":712.5,"open":726,"volume":61371000},{"timestamp":1707834600,"date":"2024-02-13","index":6305,"close":721.28,"high":734.5,"low":696.2,"open":704,"volume":60258000},{"timestamp":1707921000,"date":"2024-02-14","index":6306,"close":739,"high":742.36,"low":719.38,"open":732.02,"volume":50491700}],"post":[{"timestamp":1708007400,"date":"2024-02-15","index":6307,"close":726.58,"high":739.75,"low":724,"open":738.69,"volume":42012200},{"timestamp":1708093800,"date":"2024-02-16","index":6308,"close":726.13,"high":744.02,"low":725.01,"open":741,"volume":49391800},{"timestamp":1708439400,"date":"2024-02-20","index":6309,"close":694.52,"high":719.56,"low":677.34,"open":719.47,"volume":70483300},{"timestamp":1708525800,"date":"2024-02-21","index":6310,"close":674.72,"high":688.88,"low":662.48,"open":680.06,"volume":69029800},{"timestamp":1708612200,"date":"2024-02-22","index":6311,"close":785.38,"high":785.75,"low":742.2,"open":750.25,"volume":86510000},{"timestamp":1708698600,"date":"2024-02-23","index":6312,"close":788.17,"high":823.94,"low":775.7,"open":807.9,"volume":82938800},{"timestamp":1708957800,"date":"2024-02-26","index":6313,"close":790.92,"high":806.46,"low":785.05,"open":797,"volume":50397300},{"timestamp":1709044200,"date":"2024-02-27","index":6314,"close":787.01,"high":794.8,"low":771.62,"open":793.81,"volume":39170500},{"timestamp":1709130600,"date":"2024-02-28","index":6315,"close":776.63,"high":789.33,"low":771.25,"open":776.2,"volume":39311000},{"timestamp":1709217000,"date":"2024-02-29","index":6316,"close":791.12,"high":799.9,"low":783.5,"open":790.94,"volume":50728900},{"timestamp":1709303400,"date":"2024-03-01","index":6317,"close":822.79,"high":823,"low":794.35,"open":800,"volume":47677700}]},{"date":"2023-11-21","estimated":3.37,"reported":4.02,"pre":[{"timestamp":1699281000,"date":"2023-11-06","index":6238,"close":457.51,"high":459.35,"low":448.99,"open":452.85,"volume":40073300},{"timestamp":1699367400,"date":"2023-11-07","index":6239,"close":459.55,"high":462.18,"low":451.58,"open":457.19,"volume":34316500},{"timestamp":1699453800,"date":"2023-11-08","index":6240,"close":465.74,"high":468.67,"low":459.68,"open":461,"volume":34671900},{"timestamp":1699540200,"date":"2023-11-09","index":6241,"close":469.5,"high":482.3,"low":467.5,"open":474.67,"volume":54049600},{"timestamp":1699626600,"date":"2023-11-10","index":6242,"close":483.35,"high":484.72,"low":472.83,"open":475,"volume":42124500},{"timestamp":1699885800,"date":"2023-11-13","index":6243,"close":486.2,"high":491.16,"low":480.99,"open":483.2,"volume":38413600},{"timestamp":1699972200,"date":"2023-11-14","index":6244,"close":496.56,"high":498.34,"low":490.4,"open":496.8,"volume":41695400},{"timestamp":1700058600,"date":"2023-11-15","index":6245,"close":488.88,"high":499.6,"low":482,"open":499.35,"volume":47549700},{"timestamp":1700145000,"date":"2023-11-16","index":6246,"close":494.8,"high":495.25,"low":483.3,"open":486.79,"volume":33975600},{"timestamp":1700231400,"date":"2023-11-17","index":6247,"close":492.98,"high":497.17,"low":490.07,"open":495.24,"volume":32520500},{"timestamp":1700490600,"date":"2023-11-20","index":6248,"close":504.09,"high":505.48,"low":491.81,"open":493.12,"volume":41412000}],"post":[{"timestamp":1700577000,"date":"2023-11-21","index":6249,"close":499.44,"high":505.17,"low":492.22,"open":501.26,"volume":56574700},{"timestamp":1700663400,"date":"2023-11-22","index":6250,"close":487.16,"high":503.35,"low":476.9,"open":498.52,"volume":89942000},{"timestamp":1700836200,"date":"2023-11-24","index":6251,"close":477.76,"high":489.21,"low":477.45,"open":484.7,"volume":29464500},{"timestamp":1701095400,"date":"2023-11-27","index":6252,"close":482.42,"high":485.3,"low":476.52,"open":478,"volume":39566200},{"timestamp":1701181800,"date":"2023-11-28","index":6253,"close":478.21,"high":483.23,"low":474.73,"open":482.36,"volume":40149100},{"timestamp":1701268200,"date":"2023-11-29","index":6254,"close":481.4,"high":487.62,"low":478.6,"open":483.79,"volume":38200500},{"timestamp":1701354600,"date":"2023-11-30","index":6255,"close":467.7,"high":481.1,"low":464.22,"open":480.24,"volume":52624700},{"timestamp":1701441000,"date":"2023-12-01","index":6256,"close":467.65,"high":472,"low":461.87,"open":465.25,"volume":36880900},{"timestamp":1701700200,"date":"2023-12-04","index":6257,"close":455.1,"high":460.77,"low":450.1,"open":460.77,"volume":43754300},{"timestamp":1701786600,"date":"2023-12-05","index":6258,"close":465.66,"high":466,"low":452.71,"open":454.66,"volume":37171800},{"timestamp":1701873000,"date":"2023-12-06","index":6259,"close":455.03,"high":473.87,"low":454.12,"open":472.15,"volume":38059000}]},{"date":"2023-08-23","estimated":2.09,"reported":2.7,"pre":[{"timestamp":1691501400,"date":"2023-08-08","index":6175,"close":446.64,"high":452.42,"low":440.56,"open":448.53,"volume":35384300},{"timestamp":1691587800,"date":"2023-08-09","index":6176,"close":425.54,"high":443.12,"low":421.34,"open":442.74,"volume":58644900},{"timestamp":1691674200,"date":"2023-08-10","index":6177,"close":423.88,"high":435.74,"low":418.35,"open":421.6,"volume":49270500},{"timestamp":1691760600,"date":"2023-08-11","index":6178,"close":408.55,"high":420.18,"low":406.39,"open":417.51,"volume":53200900},{"timestamp":1692019800,"date":"2023-08-14","index":6179,"close":437.53,"high":438,"low":403.11,"open":404.86,"volume":69028600},{"timestamp":1692106200,"date":"2023-08-15","index":6180,"close":439.4,"high":452.68,"low":437.1,"open":445.6,"volume":67651200},{"timestamp":1692192600,"date":"2023-08-16","index":6181,"close":434.86,"high":446.75,"low":434.06,"open":445.2,"volume":52745100},{"timestamp":1692279000,"date":"2023-08-17","index":6182,"close":433.44,"high":440.62,"low":430.01,"open":439.7,"volume":45239500},{"timestamp":1692365400,"date":"2023-08-18","index":6183,"close":432.99,"high":435.78,"low":416.6,"open":426.35,"volume":58262200},{"timestamp":1692624600,"date":"2023-08-21","index":6184,"close":469.67,"high":470.65,"low":442.22,"open":444.94,"volume":69257300},{"timestamp":1692711000,"date":"2023-08-22","index":6185,"close":456.68,"high":481.87,"low":453.33,"open":481.35,"volume":75720700}],"post":[{"timestamp":1692797400,"date":"2023-08-23","index":6186,"close":471.16,"high":472,"low":452.08,"open":458.66,"volume":77904600},{"timestamp":1692883800,"date":"2023-08-24","index":6187,"close":471.63,"high":502.66,"low":471.59,"open":502.16,"volume":115604400},{"timestamp":1692970200,"date":"2023-08-25","index":6188,"close":460.18,"high":478.05,"low":450.24,"open":470.12,"volume":92534100},{"timestamp":1693229400,"date":"2023-08-28","index":6189,"close":468.35,"high":469.8,"low":448.88,"open":464.82,"volume":68519200},{"timestamp":1693315800,"date":"2023-08-29","index":6190,"close":487.84,"high":490.81,"low":463.91,"open":466.66,"volume":70139700},{"timestamp":1693402200,"date":"2023-08-30","index":6191,"close":492.64,"high":499.27,"low":484.25,"open":490.44,"volume":73520600},{"timestamp":1693488600,"date":"2023-08-31","index":6192,"close":493.55,"high":497.44,"low":489.58,"open":493.8,"volume":52857000},{"timestamp":1693575000,"date":"2023-09-01","index":6193,"close":485.09,"high":498,"low":481.42,"open":497.62,"volume":46319100},{"timestamp":1693920600,"date":"2023-09-05","index":6194,"close":485.48,"high":488.51,"low":478.6,"open":482.23,"volume":38265300},{"timestamp":1694007000,"date":"2023-09-06","index":6195,"close":470.61,"high":485.49,"low":465.8,"open":484.41,"volume":46867000},{"timestamp":1694093400,"date":"2023-09-07","index":6196,"close":462.41,"high":463.44,"low":451.52,"open":455.25,"volume":43333000}]},{"date":"2023-05-24","estimated":0.92,"reported":1.09,"pre":[{"timestamp":1683639000,"date":"2023-05-09","index":6113,"close":285.71,"high":289.73,"low":284.5,"open":288.99,"volume":31486900},{"timestamp":1683725400,"date":"2023-05-10","index":6114,"close":288.85,"high":291.13,"low":284.61,"open":290.05,"volume":36935000},{"timestamp":1683811800,"date":"2023-05-11","index":6115,"close":285.78,"high":289.5,"low":282.46,"open":288.96,"volume":32214900},{"timestamp":1683898200,"date":"2023-05-12","index":6116,"close":283.4,"high":287.8,"low":280.46,"open":285.29,"volume":27402700},{"timestamp":1684157400,"date":"2023-05-15","index":6117,"close":289.53,"high":289.69,"low":281.52,"open":285.08,"volume":29392600},{"timestamp":1684243800,"date":"2023-05-16","index":6118,"close":292.13,"high":298.7,"low":288.32,"open":288.41,"volume":44940500},{"timestamp":1684330200,"date":"2023-05-17","index":6119,"close":301.78,"high":301.99,"low":294.3,"open":295.84,"volume":43253500},{"timestamp":1684416600,"date":"2023-05-18","index":6120,"close":316.78,"high":318.28,"low":303.2,"open":304.1,"volume":74872500},{"timestamp":1684503000,"date":"2023-05-19","index":6121,"close":312.64,"high":315.8,"low":309.16,"open":315.36,"volume":47312400},{"timestamp":1684762200,"date":"2023-05-22","index":6122,"close":311.76,"high":315.2,"low":306.8,"open":309.01,"volume":37200000},{"timestamp":1684848600,"date":"2023-05-23","index":6123,"close":306.88,"high":312.88,"low":306.31,"open":310,"volume":35625300}],"post":[{"timestamp":1684935000,"date":"2023-05-24","index":6124,"close":305.38,"high":306.07,"low":298.06,"open":302.1,"volume":72141900},{"timestamp":1685021400,"date":"2023-05-25","index":6125,"close":379.8,"high":394.8,"low":366.35,"open":385.23,"volume":154391100},{"timestamp":1685107800,"date":"2023-05-26","index":6126,"close":389.46,"high":391.7,"low":375.5,"open":378.9,"volume":71439700},{"timestamp":1685453400,"date":"2023-05-30","index":6127,"close":401.11,"high":419.38,"low":399.49,"open":405.95,"volume":92340100},{"timestamp":1685539800,"date":"2023-05-31","index":6128,"close":378.34,"high":402.95,"low":378.22,"open":394.88,"volume":100258000},{"timestamp":1685626200,"date":"2023-06-01","index":6129,"close":397.7,"high":400.5,"low":383.4,"open":384.89,"volume":63587300},{"timestamp":1685712600,"date":"2023-06-02","index":6130,"close":393.27,"high":405,"low":390.58,"open":400.97,"volume":48165500},{"timestamp":1685971800,"date":"2023-06-05","index":6131,"close":391.71,"high":395.65,"low":387.07,"open":389.09,"volume":39609400},{"timestamp":1686058200,"date":"2023-06-06","index":6132,"close":386.54,"high":391.6,"low":381.48,"open":388.3,"volume":38872900},{"timestamp":1686144600,"date":"2023-06-07","index":6133,"close":374.75,"high":394.99,"low":373.56,"open":389.15,"volume":51199800},{"timestamp":1686231000,"date":"2023-06-08","index":6134,"close":385.1,"high":388.64,"low":375.05,"open":377.24,"volume":41777200}]},{"date":"2023-02-22","estimated":0.81,"reported":0.88,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":6049,"close":210.89,"high":215.7,"low":207.86,"open":208.06,"volume":45219700},{"timestamp":1675780200,"date":"2023-02-07","index":6050,"close":221.73,"high":222.59,"low":211.5,"open":213.82,"volume":66415000},{"timestamp":1675866600,"date":"2023-02-08","index":6051,"close":222.05,"high":228.78,"low":220.08,"open":223.87,"volume":55965100},{"timestamp":1675953000,"date":"2023-02-09","index":6052,"close":223.37,"high":230.2,"low":221.2,"open":226.06,"volume":52387600},{"timestamp":1676039400,"date":"2023-02-10","index":6053,"close":212.65,"high":220.78,"low":208.11,"open":216.9,"volume":55073700},{"timestamp":1676298600,"date":"2023-02-13","index":6054,"close":217.88,"high":220.48,"low":209.62,"open":215.38,"volume":47491900},{"timestamp":1676385000,"date":"2023-02-14","index":6055,"close":229.71,"high":230.49,"low":213.66,"open":215.78,"volume":67547400},{"timestamp":1676471400,"date":"2023-02-15","index":6056,"close":227.64,"high":228.55,"low":221.06,"open":225.49,"volume":42057500},{"timestamp":1676557800,"date":"2023-02-16","index":6057,"close":220.02,"high":225.5,"low":219.27,"open":221.33,"volume":41202600},{"timestamp":1676644200,"date":"2023-02-17","index":6058,"close":213.88,"high":217.4,"low":209.75,"open":216.31,"volume":46588800},{"timestamp":1676989800,"date":"2023-02-21","index":6059,"close":206.55,"high":214.94,"low":206.18,"open":210,"volume":41001500}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":6060,"close":207.54,"high":211.04,"low":204.21,"open":207.07,"volume":51318400},{"timestamp":1677162600,"date":"2023-02-23","index":6061,"close":236.64,"high":238.88,"low":230.25,"open":234.4,"volume":111799500},{"timestamp":1677249000,"date":"2023-02-24","index":6062,"close":232.86,"high":234.74,"low":229.47,"open":232.25,"volume":58971600},{"timestamp":1677508200,"date":"2023-02-27","index":6063,"close":235.01,"high":238.8,"low":234.54,"open":236.7,"volume":45299400},{"timestamp":1677594600,"date":"2023-02-28","index":6064,"close":232.16,"high":238.25,"low":232.06,"open":233.72,"volume":45596300},{"timestamp":1677681000,"date":"2023-03-01","index":6065,"close":226.98,"high":232.56,"low":225.08,"open":231.92,"volume":46002600},{"timestamp":1677767400,"date":"2023-03-02","index":6066,"close":233.14,"high":233.8,"low":224.32,"open":224.88,"volume":38941500},{"timestamp":1677853800,"date":"2023-03-03","index":6067,"close":238.9,"high":239,"low":231.3,"open":233.2,"volume":41239300},{"timestamp":1678113000,"date":"2023-03-06","index":6068,"close":235.54,"high":242.48,"low":234.87,"open":238.91,"volume":43742900},{"timestamp":1678199400,"date":"2023-03-07","index":6069,"close":232.88,"high":241.25,"low":232.41,"open":236,"volume":51515400},{"timestamp":1678285800,"date":"2023-03-08","index":6070,"close":241.81,"high":242,"low":234.24,"open":234.87,"volume":51357300}]},{"date":"2022-11-16","estimated":0.69,"reported":0.58,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":5984,"close":135.43,"high":139.25,"low":135.19,"open":138.11,"volume":43281700},{"timestamp":1667395800,"date":"2022-11-02","index":5985,"close":132.19,"high":142.1,"low":132.11,"open":138.5,"volume":67262800},{"timestamp":1667482200,"date":"2022-11-03","index":5986,"close":134.21,"high":137.81,"low":129.56,"open":130.43,"volume":50006500},{"timestamp":1667568600,"date":"2022-11-04","index":5987,"close":141.56,"high":142.29,"low":136.97,"open":139.86,"volume":61257600},{"timestamp":1667831400,"date":"2022-11-07","index":5988,"close":143.01,"high":144.12,"low":139.54,"open":142.28,"volume":41006100},{"timestamp":1667917800,"date":"2022-11-08","index":5989,"close":146.02,"high":148.91,"low":142.16,"open":148.01,"volume":59529200},{"timestamp":1668004200,"date":"2022-11-09","index":5990,"close":137.76,"high":142.11,"low":137.59,"open":141.62,"volume":45441400},{"timestamp":1668090600,"date":"2022-11-10","index":5991,"close":157.5,"high":157.73,"low":145.47,"open":148,"volume":70081900},{"timestamp":1668177000,"date":"2022-11-11","index":5992,"close":163.27,"high":163.89,"low":154.82,"open":158.07,"volume":65548700},{"timestamp":1668436200,"date":"2022-11-14","index":5993,"close":162.95,"high":165.4,"low":159.22,"open":162.18,"volume":52785200},{"timestamp":1668522600,"date":"2022-11-15","index":5994,"close":166.66,"high":169.98,"low":163.82,"open":167.22,"volume":54587600}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":5995,"close":159.1,"high":163.62,"low":158.73,"open":161.62,"volume":64954700},{"timestamp":1668695400,"date":"2022-11-17","index":5996,"close":156.77,"high":162.66,"low":155.35,"open":157.15,"volume":71089400},{"timestamp":1668781800,"date":"2022-11-18","index":5997,"close":154.09,"high":160.02,"low":151.2,"open":159.66,"volume":49207200},{"timestamp":1669041000,"date":"2022-11-21","index":5998,"close":153.17,"high":154.77,"low":150.8,"open":151.47,"volume":40473900},{"timestamp":1669127400,"date":"2022-11-22","index":5999,"close":160.38,"high":160.58,"low":151.22,"open":153.28,"volume":47286600},{"timestamp":1669213800,"date":"2022-11-23","index":6000,"close":165.19,"high":165.27,"low":160.48,"open":160.98,"volume":42724100},{"timestamp":1669386600,"date":"2022-11-25","index":6001,"close":162.7,"high":164.87,"low":161.72,"open":163.18,"volume":16793400},{"timestamp":1669645800,"date":"2022-11-28","index":6002,"close":158.27,"high":163.57,"low":157.25,"open":160.26,"volume":30374100},{"timestamp":1669732200,"date":"2022-11-29","index":6003,"close":156.39,"high":159.32,"low":155.2,"open":158.27,"volume":29838400},{"timestamp":1669818600,"date":"2022-11-30","index":6004,"close":169.23,"high":169.3,"low":155.97,"open":156.97,"volume":56529800},{"timestamp":1669905000,"date":"2022-12-01","index":6005,"close":171.35,"high":172.65,"low":166.35,"open":169.99,"volume":47097700}]},{"date":"2022-08-24","estimated":1.26,"reported":0.51,"pre":[{"timestamp":1660051800,"date":"2022-08-09","index":5925,"close":170.86,"high":174.47,"low":167.24,"open":172.52,"volume":66826300},{"timestamp":1660138200,"date":"2022-08-10","index":5926,"close":180.97,"high":181.18,"low":173.17,"open":176.98,"volume":59742200},{"timestamp":1660224600,"date":"2022-08-11","index":5927,"close":179.42,"high":187.07,"low":178.76,"open":181.31,"volume":50932700},{"timestamp":1660311000,"date":"2022-08-12","index":5928,"close":187.09,"high":187.18,"low":179.53,"open":181.6,"volume":47809400},{"timestamp":1660570200,"date":"2022-08-15","index":5929,"close":190.32,"high":191.64,"low":186.13,"open":187.01,"volume":45766600},{"timestamp":1660656600,"date":"2022-08-16","index":5930,"close":188.79,"high":191.42,"low":185.01,"open":189.2,"volume":45124000},{"timestamp":1660743000,"date":"2022-08-17","index":5931,"close":183.35,"high":186.88,"low":181.45,"open":185.23,"volume":44679900},{"timestamp":1660829400,"date":"2022-08-18","index":5932,"close":187.73,"high":188.65,"low":181.83,"open":183.01,"volume":41544700},{"timestamp":1660915800,"date":"2022-08-19","index":5933,"close":178.49,"high":185.2,"low":177.7,"open":184.06,"volume":44158800},{"timestamp":1661175000,"date":"2022-08-22","index":5934,"close":170.34,"high":175.58,"low":169.66,"open":174.9,"volume":40959300},{"timestamp":1661261400,"date":"2022-08-23","index":5935,"close":171.81,"high":174.65,"low":169.7,"open":169.89,"volume":36998600}],"post":[{"timestamp":1661347800,"date":"2022-08-24","index":5936,"close":172.22,"high":174.06,"low":168.95,"open":170.12,"volume":52266100},{"timestamp":1661434200,"date":"2022-08-25","index":5937,"close":179.13,"high":179.47,"low":168.33,"open":168.44,"volume":77069100},{"timestamp":1661520600,"date":"2022-08-26","index":5938,"close":162.6,"high":179.24,"low":162.37,"open":178.57,"volume":76912700},{"timestamp":1661779800,"date":"2022-08-29","index":5939,"close":158.01,"high":163.38,"low":157.67,"open":160.2,"volume":49613200},{"timestamp":1661866200,"date":"2022-08-30","index":5940,"close":154.68,"high":160.39,"low":151.82,"open":159.6,"volume":53018100},{"timestamp":1661952600,"date":"2022-08-31","index":5941,"close":150.94,"high":155.4,"low":149.59,"open":153.84,"volume":57371000},{"timestamp":1662039000,"date":"2022-09-01","index":5942,"close":139.37,"high":143.8,"low":132.7,"open":142.09,"volume":117886500},{"timestamp":1662125400,"date":"2022-09-02","index":5943,"close":136.47,"high":141.71,"low":135.91,"open":141,"volume":74315700},{"timestamp":1662471000,"date":"2022-09-06","index":5944,"close":134.65,"high":137.79,"low":133.51,"open":137.31,"volume":53575100},{"timestamp":1662557400,"date":"2022-09-07","index":5945,"close":137.14,"high":138.38,"low":133.46,"open":135.63,"volume":51265700},{"timestamp":1662643800,"date":"2022-09-08","index":5946,"close":139.9,"high":140.08,"low":133.69,"open":134.59,"volume":62487300}]},{"date":"2022-05-25","estimated":1.29,"reported":1.36,"pre":[{"timestamp":1652189400,"date":"2022-05-10","index":5863,"close":175.95,"high":181.98,"low":170.25,"open":176.89,"volume":76147400},{"timestamp":1652275800,"date":"2022-05-11","index":5864,"close":166.3,"high":177.53,"low":165.68,"open":173.47,"volume":67016700},{"timestamp":1652362200,"date":"2022-05-12","index":5865,"close":161.75,"high":167.88,"low":155.67,"open":162.19,"volume":70872800},{"timestamp":1652448600,"date":"2022-05-13","index":5866,"close":177.06,"high":179.28,"low":165.93,"open":167.88,"volume":67043700},{"timestamp":1652707800,"date":"2022-05-16","index":5867,"close":172.64,"high":177.88,"low":171.06,"open":175.09,"volume":52144600},{"timestamp":1652794200,"date":"2022-05-17","index":5868,"close":181.77,"high":183.71,"low":176.34,"open":180.74,"volume":58583000},{"timestamp":1652880600,"date":"2022-05-18","index":5869,"close":169.38,"high":181.18,"low":168.64,"open":177.05,"volume":54516100},{"timestamp":1652967000,"date":"2022-05-19","index":5870,"close":171.24,"high":176.87,"low":167.34,"open":169.37,"volume":62131000},{"timestamp":1653053400,"date":"2022-05-20","index":5871,"close":166.94,"high":174.1,"low":157.55,"open":173.32,"volume":73910500},{"timestamp":1653312600,"date":"2022-05-23","index":5872,"close":168.98,"high":169.15,"low":161.79,"open":162.74,"volume":63988900},{"timestamp":1653399000,"date":"2022-05-24","index":5873,"close":161.54,"high":165.97,"low":157.8,"open":165.1,"volume":58855000}],"post":[{"timestamp":1653485400,"date":"2022-05-25","index":5874,"close":169.75,"high":171.11,"low":160,"open":160.2,"volume":78113200},{"timestamp":1653571800,"date":"2022-05-26","index":5875,"close":178.51,"high":180.92,"low":160.22,"open":160.36,"volume":99657500},{"timestamp":1653658200,"date":"2022-05-27","index":5876,"close":188.11,"high":188.81,"low":181,"open":181.86,"volume":73837900},{"timestamp":1654003800,"date":"2022-05-31","index":5877,"close":186.72,"high":192,"low":183.5,"open":189.8,"volume":66410000},{"timestamp":1654090200,"date":"2022-06-01","index":5878,"close":183.2,"high":190.53,"low":181.22,"open":187.24,"volume":54451400},{"timestamp":1654176600,"date":"2022-06-02","index":5879,"close":195.92,"high":196.19,"low":181.98,"open":182.92,"volume":64865600},{"timestamp":1654263000,"date":"2022-06-03","index":5880,"close":187.2,"high":193.32,"low":185.22,"open":190.82,"volume":59877900},{"timestamp":1654522200,"date":"2022-06-06","index":5881,"close":187.86,"high":193.37,"low":185.64,"open":191.39,"volume":42240600},{"timestamp":1654608600,"date":"2022-06-07","index":5882,"close":189.26,"high":190,"low":181.88,"open":184.72,"volume":38891400},{"timestamp":1654695000,"date":"2022-06-08","index":5883,"close":186.48,"high":191.8,"low":185.35,"open":187.99,"volume":36325200},{"timestamp":1654781400,"date":"2022-06-09","index":5884,"close":180.48,"high":189.33,"low":180.41,"open":184.81,"volume":39557400}]},{"date":"2022-02-16","estimated":1.22,"reported":1.32,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":5795,"close":246.38,"high":251.45,"low":238.9,"open":251.04,"volume":51892500},{"timestamp":1643812200,"date":"2022-02-02","index":5796,"close":252.42,"high":258.17,"low":245.53,"open":257.94,"volume":54341900},{"timestamp":1643898600,"date":"2022-02-03","index":5797,"close":239.48,"high":250.77,"low":237.8,"open":244.58,"volume":41017800},{"timestamp":1643985000,"date":"2022-02-04","index":5798,"close":243.19,"high":246.35,"low":236.32,"open":239.72,"volume":35482900},{"timestamp":1644244200,"date":"2022-02-07","index":5799,"close":247.28,"high":251.82,"low":242.02,"open":243.72,"volume":37686800},{"timestamp":1644330600,"date":"2022-02-08","index":5800,"close":251.08,"high":252.3,"low":239.8,"open":243.59,"volume":41035900},{"timestamp":1644417000,"date":"2022-02-09","index":5801,"close":267.05,"high":267.25,"low":253.53,"open":256.22,"volume":52428200},{"timestamp":1644503400,"date":"2022-02-10","index":5802,"close":258.24,"high":269.25,"low":256,"open":259.95,"volume":51320000},{"timestamp":1644589800,"date":"2022-02-11","index":5803,"close":239.49,"high":261.52,"low":237.73,"open":259.16,"volume":60547200},{"timestamp":1644849000,"date":"2022-02-14","index":5804,"close":242.67,"high":248.75,"low":237.55,"open":239.34,"volume":44042400},{"timestamp":1644935400,"date":"2022-02-15","index":5805,"close":264.95,"high":265.45,"low":247.84,"open":249.49,"volume":69986900}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":5806,"close":265.11,"high":265.82,"low":255.52,"open":262.59,"volume":73267600},{"timestamp":1645108200,"date":"2022-02-17","index":5807,"close":245.07,"high":257.85,"low":241.65,"open":256.3,"volume":81059500},{"timestamp":1645194600,"date":"2022-02-18","index":5808,"close":236.42,"high":249.86,"low":231,"open":246.68,"volume":76125500},{"timestamp":1645540200,"date":"2022-02-22","index":5809,"close":233.9,"high":240.64,"low":230,"open":230.35,"volume":63342200},{"timestamp":1645626600,"date":"2022-02-23","index":5810,"close":223.87,"high":241.55,"low":223.01,"open":238.02,"volume":56651100},{"timestamp":1645713000,"date":"2022-02-24","index":5811,"close":237.48,"high":238,"low":208.9,"open":210.15,"volume":73580100},{"timestamp":1645799400,"date":"2022-02-25","index":5812,"close":241.57,"high":242.17,"low":233.81,"open":237.21,"volume":52886600},{"timestamp":1646058600,"date":"2022-02-28","index":5813,"close":243.85,"high":246.65,"low":237.07,"open":239.92,"volume":47731900},{"timestamp":1646145000,"date":"2022-03-01","index":5814,"close":234.77,"high":243.77,"low":231.32,"open":242.91,"volume":41205600},{"timestamp":1646231400,"date":"2022-03-02","index":5815,"close":242.2,"high":244.09,"low":234.15,"open":237.56,"volume":38964200},{"timestamp":1646317800,"date":"2022-03-03","index":5816,"close":237.14,"high":243.26,"low":234.69,"open":242.62,"volume":36509500}]},{"date":"2021-11-17","estimated":1.11,"reported":1.17,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":5733,"close":264.01,"high":266.78,"low":258,"open":258.22,"volume":29411200},{"timestamp":1635946200,"date":"2021-11-03","index":5734,"close":265.98,"high":267.84,"low":262.35,"open":266.7,"volume":23991000},{"timestamp":1636032600,"date":"2021-11-04","index":5735,"close":298.01,"high":313.65,"low":271.18,"open":272.29,"volume":115363100},{"timestamp":1636119000,"date":"2021-11-05","index":5736,"close":297.52,"high":314,"low":294.1,"open":301.87,"volume":85126000},{"timestamp":1636381800,"date":"2021-11-08","index":5737,"close":308.04,"high":311,"low":299.07,"open":301.49,"volume":50310100},{"timestamp":1636468200,"date":"2021-11-09","index":5738,"close":306.57,"high":323.1,"low":299.64,"open":322.82,"volume":64674600},{"timestamp":1636554600,"date":"2021-11-10","index":5739,"close":294.59,"high":308.5,"low":287.78,"open":293.56,"volume":63620600},{"timestamp":1636641000,"date":"2021-11-11","index":5740,"close":303.9,"high":305.9,"low":297.77,"open":304.68,"volume":33217200},{"timestamp":1636727400,"date":"2021-11-12","index":5741,"close":303.9,"high":306.8,"low":296.3,"open":300.1,"volume":41305400},{"timestamp":1636986600,"date":"2021-11-15","index":5742,"close":300.25,"high":306.44,"low":292.47,"open":305.52,"volume":38490900},{"timestamp":1637073000,"date":"2021-11-16","index":5743,"close":302.03,"high":303.9,"low":297.06,"open":297.59,"volume":26448400}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":5744,"close":292.61,"high":305.09,"low":288,"open":304.18,"volume":42850800},{"timestamp":1637245800,"date":"2021-11-18","index":5745,"close":316.75,"high":327.6,"low":313.21,"open":323.67,"volume":78171100},{"timestamp":1637332200,"date":"2021-11-19","index":5746,"close":329.85,"high":330.88,"low":319.05,"open":322.43,"volume":53386700},{"timestamp":1637591400,"date":"2021-11-22","index":5747,"close":319.56,"high":346.47,"low":319,"open":335.17,"volume":75433500},{"timestamp":1637677800,"date":"2021-11-23","index":5748,"close":317.46,"high":323.6,"low":308.8,"open":315.35,"volume":53216300},{"timestamp":1637764200,"date":"2021-11-24","index":5749,"close":326.74,"high":328.55,"low":309.28,"open":314.61,"volume":43516200},{"timestamp":1637937000,"date":"2021-11-26","index":5750,"close":315.03,"high":327.1,"low":313.5,"open":326,"volume":28306900},{"timestamp":1638196200,"date":"2021-11-29","index":5751,"close":333.76,"high":334.12,"low":320.36,"open":323.66,"volume":45496400},{"timestamp":1638282600,"date":"2021-11-30","index":5752,"close":326.76,"high":333.53,"low":318.64,"open":331.69,"volume":62206600},{"timestamp":1638369000,"date":"2021-12-01","index":5753,"close":314.35,"high":332.89,"low":313.8,"open":332.19,"volume":48436800},{"timestamp":1638455400,"date":"2021-12-02","index":5754,"close":321.26,"high":324.78,"low":310.25,"open":312.14,"volume":47289000}]},{"date":"2021-08-18","estimated":1.01,"reported":1.04,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":5669,"close":198.15,"high":202.22,"low":192.2,"open":197.4,"volume":30181100},{"timestamp":1628083800,"date":"2021-08-04","index":5670,"close":202.74,"high":203.18,"low":198.28,"open":199.9,"volume":23130900},{"timestamp":1628170200,"date":"2021-08-05","index":5671,"close":206.37,"high":207.33,"low":203.42,"open":205,"volume":21143500},{"timestamp":1628256600,"date":"2021-08-06","index":5672,"close":203.66,"high":205.7,"low":202.1,"open":205.24,"volume":17849700},{"timestamp":1628515800,"date":"2021-08-09","index":5673,"close":202.95,"high":205.08,"low":201.43,"open":204.46,"volume":14644300},{"timestamp":1628602200,"date":"2021-08-10","index":5674,"close":199.36,"high":204.3,"low":198.35,"open":203.22,"volume":17923800},{"timestamp":1628688600,"date":"2021-08-11","index":5675,"close":196.99,"high":200.49,"low":194.3,"open":200.43,"volume":18592500},{"timestamp":1628775000,"date":"2021-08-12","index":5676,"close":199.05,"high":200.29,"low":196.2,"open":198.7,"volume":15165200},{"timestamp":1628861400,"date":"2021-08-13","index":5677,"close":201.88,"high":202.14,"low":198.51,"open":199.05,"volume":18306300},{"timestamp":1629120600,"date":"2021-08-16","index":5678,"close":199.5,"high":202.87,"low":194.53,"open":201.35,"volume":21087600},{"timestamp":1629207000,"date":"2021-08-17","index":5679,"close":194.58,"high":197.7,"low":192.67,"open":196.85,"volume":20458500}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":5680,"close":190.4,"high":196.34,"low":190,"open":195,"volume":28591300},{"timestamp":1629379800,"date":"2021-08-19","index":5681,"close":197.98,"high":204.95,"low":187.62,"open":194.94,"volume":76655500},{"timestamp":1629466200,"date":"2021-08-20","index":5682,"close":208.16,"high":208.65,"low":199.33,"open":199.91,"volume":67574100},{"timestamp":1629725400,"date":"2021-08-23","index":5683,"close":219.58,"high":219.97,"low":209.5,"open":209.71,"volume":57580700},{"timestamp":1629811800,"date":"2021-08-24","index":5684,"close":217.93,"high":219.59,"low":215.35,"open":217.53,"volume":29729900},{"timestamp":1629898200,"date":"2021-08-25","index":5685,"close":222.13,"high":224.7,"low":217.22,"open":217.37,"volume":34770100},{"timestamp":1629984600,"date":"2021-08-26","index":5686,"close":220.68,"high":223.4,"low":217.9,"open":222,"volume":23794000},{"timestamp":1630071000,"date":"2021-08-27","index":5687,"close":226.36,"high":227.22,"low":221.67,"open":221.84,"volume":30472200},{"timestamp":1630330200,"date":"2021-08-30","index":5688,"close":226.88,"high":230.43,"low":225.51,"open":228.3,"volume":26258000},{"timestamp":1630416600,"date":"2021-08-31","index":5689,"close":223.85,"high":226.95,"low":221.2,"open":226.95,"volume":25985000},{"timestamp":1630503000,"date":"2021-09-01","index":5690,"close":224.41,"high":226.97,"low":223.57,"open":224.85,"volume":20176700}]},{"date":"2021-05-26","estimated":0.82,"reported":0.92,"pre":[{"timestamp":1620739800,"date":"2021-05-11","index":5611,"close":143.06,"high":143.55,"low":137.5,"open":138.25,"volume":28558400},{"timestamp":1620826200,"date":"2021-05-12","index":5612,"close":137.59,"high":142.6,"low":137.09,"open":140.1,"volume":30340800},{"timestamp":1620912600,"date":"2021-05-13","index":5613,"close":136.65,"high":140.81,"low":134.59,"open":140.34,"volume":28540400},{"timestamp":1620999000,"date":"2021-05-14","index":5614,"close":142.43,"high":143.28,"low":137.49,"open":138.9,"volume":25861600},{"timestamp":1621258200,"date":"2021-05-17","index":5615,"close":141.65,"high":141.69,"low":138.54,"open":141.57,"volume":21698000},{"timestamp":1621344600,"date":"2021-05-18","index":5616,"close":140.16,"high":144.04,"low":140.04,"open":142.67,"volume":18625600},{"timestamp":1621431000,"date":"2021-05-19","index":5617,"close":140.66,"high":140.79,"low":135.43,"open":135.66,"volume":34400000},{"timestamp":1621517400,"date":"2021-05-20","index":5618,"close":146.13,"high":146.84,"low":142.71,"open":143.02,"volume":32159200},{"timestamp":1621603800,"date":"2021-05-21","index":5619,"close":149.92,"high":152.22,"low":148.7,"open":151.64,"volume":67299200},{"timestamp":1621863000,"date":"2021-05-24","index":5620,"close":156.12,"high":157.45,"low":151.76,"open":152.13,"volume":55481600},{"timestamp":1621949400,"date":"2021-05-25","index":5621,"close":156.48,"high":158.18,"low":154.82,"open":157.66,"volume":43540800}],"post":[{"timestamp":1622035800,"date":"2021-05-26","index":5622,"close":157,"high":157.94,"low":155.86,"open":157.34,"volume":37044000},{"timestamp":1622122200,"date":"2021-05-27","index":5623,"close":154.88,"high":157.5,"low":154.6,"open":157,"volume":58147600},{"timestamp":1622208600,"date":"2021-05-28","index":5624,"close":162.45,"high":162.77,"low":155.01,"open":155.01,"volume":64453600},{"timestamp":1622554200,"date":"2021-06-01","index":5625,"close":162.65,"high":163.88,"low":159.03,"open":162.7,"volume":47280400},{"timestamp":1622640600,"date":"2021-06-02","index":5626,"close":167.78,"high":169.19,"low":162.35,"open":162.52,"volume":59416800},{"timestamp":1622727000,"date":"2021-06-03","index":5627,"close":169.7,"high":172.59,"low":165.83,"open":167.01,"volume":58000800},{"timestamp":1622813400,"date":"2021-06-04","index":5628,"close":175.78,"high":176.61,"low":170.96,"open":171.13,"volume":61712000},{"timestamp":1623072600,"date":"2021-06-07","index":5629,"close":176.19,"high":178.13,"low":171.93,"open":175.71,"volume":57575600},{"timestamp":1623159000,"date":"2021-06-08","index":5630,"close":174.57,"high":176.21,"low":172.51,"open":175.27,"volume":32384800},{"timestamp":1623245400,"date":"2021-06-09","index":5631,"close":173.58,"high":175.75,"low":172.56,"open":175.16,"volume":38165600},{"timestamp":1623331800,"date":"2021-06-10","index":5632,"close":174.25,"high":174.92,"low":171.76,"open":173.5,"volume":28777200}]},{"date":"2021-02-24","estimated":0.7,"reported":0.78,"pre":[{"timestamp":1612794600,"date":"2021-02-08","index":5547,"close":144.39,"high":144.74,"low":137.27,"open":137.27,"volume":43462400},{"timestamp":1612881000,"date":"2021-02-09","index":5548,"close":142.63,"high":145.83,"low":142.23,"open":143.41,"volume":28756000},{"timestamp":1612967400,"date":"2021-02-10","index":5549,"close":147.64,"high":149.05,"low":143.41,"open":144.63,"volume":48535200},{"timestamp":1613053800,"date":"2021-02-11","index":5550,"close":152.51,"high":152.72,"low":149.25,"open":149.8,"volume":45082800},{"timestamp":1613140200,"date":"2021-02-12","index":5551,"close":149.61,"high":152.91,"low":147.75,"open":150.5,"volume":37475600},{"timestamp":1613485800,"date":"2021-02-16","index":5552,"close":153.3,"high":153.73,"low":149.5,"open":150.64,"volume":32196000},{"timestamp":1613572200,"date":"2021-02-17","index":5553,"close":149.06,"high":152.24,"low":147.8,"open":151.71,"volume":27475600},{"timestamp":1613658600,"date":"2021-02-18","index":5554,"close":148.29,"high":148.73,"low":145.75,"open":147.29,"volume":23386800},{"timestamp":1613745000,"date":"2021-02-19","index":5555,"close":149.26,"high":151.77,"low":148.47,"open":150.24,"volume":27172400},{"timestamp":1614004200,"date":"2021-02-22","index":5556,"close":143.56,"high":151.33,"low":143.25,"open":147.75,"volume":32588400},{"timestamp":1614090600,"date":"2021-02-23","index":5557,"close":141.42,"high":142.39,"low":133.9,"open":140.75,"volume":39178000}],"post":[{"timestamp":1614177000,"date":"2021-02-24","index":5558,"close":144.99,"high":145.07,"low":137.56,"open":141.23,"volume":44832000},{"timestamp":1614263400,"date":"2021-02-25","index":5559,"close":133.07,"high":143.75,"low":132.16,"open":140.46,"volume":82443600},{"timestamp":1614349800,"date":"2021-02-26","index":5560,"close":137.15,"high":138.54,"low":133.61,"open":137.52,"volume":50093200},{"timestamp":1614609000,"date":"2021-03-01","index":5561,"close":138.42,"high":139.25,"low":135.53,"open":138.75,"volume":35318400},{"timestamp":1614695400,"date":"2021-03-02","index":5562,"close":134.06,"high":139.21,"low":133.96,"open":139,"volume":26411600},{"timestamp":1614781800,"date":"2021-03-03","index":5563,"close":128.05,"high":134.51,"low":127.99,"open":134.26,"volume":37759200},{"timestamp":1614868200,"date":"2021-03-04","index":5564,"close":123.7,"high":129.75,"low":120.84,"open":128.01,"volume":57334400},{"timestamp":1614954600,"date":"2021-03-05","index":5565,"close":124.61,"high":125.5,"low":116.79,"open":125.5,"volume":54284000},{"timestamp":1615213800,"date":"2021-03-08","index":5566,"close":115.93,"high":124.71,"low":115.67,"open":124.5,"volume":54311200},{"timestamp":1615300200,"date":"2021-03-09","index":5567,"close":125.2,"high":126.17,"low":120.59,"open":121.3,"volume":52182400},{"timestamp":1615386600,"date":"2021-03-10","index":5568,"close":124.68,"high":129.8,"low":124.57,"open":128.4,"volume":38437600}]},{"date":"2020-11-18","estimated":0.64,"reported":0.73,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":5482,"close":130.2,"high":131.05,"low":126.03,"open":127.08,"volume":27290000},{"timestamp":1604500200,"date":"2020-11-04","index":5483,"close":137.94,"high":138.27,"low":133.37,"open":133.89,"volume":41022800},{"timestamp":1604586600,"date":"2020-11-05","index":5484,"close":141.6,"high":143.39,"low":139.91,"open":141.63,"volume":31902800},{"timestamp":1604673000,"date":"2020-11-06","index":5485,"close":145.62,"high":145.89,"low":138.95,"open":141.1,"volume":38334800},{"timestamp":1604932200,"date":"2020-11-09","index":5486,"close":136.31,"high":146.91,"low":136.11,"open":145.52,"volume":58297600},{"timestamp":1605018600,"date":"2020-11-10","index":5487,"close":127.7,"high":136.07,"low":126.28,"open":136.07,"volume":64406800},{"timestamp":1605105000,"date":"2020-11-11","index":5488,"close":134.18,"high":134.35,"low":129.48,"open":130.54,"volume":40474400},{"timestamp":1605191400,"date":"2020-11-12","index":5489,"close":134.57,"high":137.66,"low":133.16,"open":134.79,"volume":36581200},{"timestamp":1605277800,"date":"2020-11-13","index":5490,"close":132.97,"high":136.69,"low":130.59,"open":136.27,"volume":34631200},{"timestamp":1605537000,"date":"2020-11-16","index":5491,"close":135.15,"high":136.49,"low":131.56,"open":131.73,"volume":41377600},{"timestamp":1605623400,"date":"2020-11-17","index":5492,"close":134.22,"high":135.96,"low":133.04,"open":135.52,"volume":31202800}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":5493,"close":134.29,"high":136.06,"low":131.85,"open":134.65,"volume":51092400},{"timestamp":1605796200,"date":"2020-11-19","index":5494,"close":134.4,"high":134.88,"low":131,"open":132.13,"volume":56593600},{"timestamp":1605882600,"date":"2020-11-20","index":5495,"close":130.88,"high":134.95,"low":130.65,"open":134.54,"volume":34108800},{"timestamp":1606141800,"date":"2020-11-23","index":5496,"close":131.4,"high":133.82,"low":130.15,"open":131.71,"volume":36135600},{"timestamp":1606228200,"date":"2020-11-24","index":5497,"close":129.58,"high":131.62,"low":128.85,"open":131.43,"volume":34650000},{"timestamp":1606314600,"date":"2020-11-25","index":5498,"close":132.35,"high":132.7,"low":130.2,"open":130.32,"volume":25991600},{"timestamp":1606487400,"date":"2020-11-27","index":5499,"close":132.61,"high":134.07,"low":131.71,"open":133.75,"volume":16727600},{"timestamp":1606746600,"date":"2020-11-30","index":5500,"close":134.01,"high":134.13,"low":129.72,"open":132.65,"volume":28695200},{"timestamp":1606833000,"date":"2020-12-01","index":5501,"close":133.9,"high":135.29,"low":132.28,"open":134.92,"volume":29694800},{"timestamp":1606919400,"date":"2020-12-02","index":5502,"close":135.45,"high":136.74,"low":132.34,"open":133.51,"volume":28336000},{"timestamp":1607005800,"date":"2020-12-03","index":5503,"close":133.96,"high":136.6,"low":133.29,"open":135.88,"volume":19952000}]},{"date":"2020-08-19","estimated":0.49,"reported":0.55,"pre":[{"timestamp":1596547800,"date":"2020-08-04","index":5418,"close":112.28,"high":112.28,"low":109.06,"open":110.5,"volume":31033600},{"timestamp":1596634200,"date":"2020-08-05","index":5419,"close":112.87,"high":113.72,"low":111.66,"open":112.44,"volume":24992400},{"timestamp":1596720600,"date":"2020-08-06","index":5420,"close":113.36,"high":113.58,"low":111.79,"open":113.5,"volume":24431600},{"timestamp":1596807000,"date":"2020-08-07","index":5421,"close":112,"high":115.05,"low":110.38,"open":113.13,"volume":34251600},{"timestamp":1597066200,"date":"2020-08-10","index":5422,"close":111.65,"high":114.08,"low":108.57,"open":113.34,"volume":42779600},{"timestamp":1597152600,"date":"2020-08-11","index":5423,"close":108.5,"high":111.37,"low":107.96,"open":110.74,"volume":35451200},{"timestamp":1597239000,"date":"2020-08-12","index":5424,"close":114.4,"high":114.67,"low":109.58,"open":109.91,"volume":46441200},{"timestamp":1597325400,"date":"2020-08-13","index":5425,"close":114.43,"high":117.22,"low":113.56,"open":115.46,"volume":37446000},{"timestamp":1597411800,"date":"2020-08-14","index":5426,"close":115.64,"high":117.05,"low":114.4,"open":115.3,"volume":36643600},{"timestamp":1597671000,"date":"2020-08-17","index":5427,"close":123.37,"high":124.1,"low":118.17,"open":118.51,"volume":62130000},{"timestamp":1597757400,"date":"2020-08-18","index":5428,"close":122.61,"high":124.96,"low":120.86,"open":124.5,"volume":50344800}],"post":[{"timestamp":1597843800,"date":"2020-08-19","index":5429,"close":121.39,"high":123.15,"low":120.98,"open":122.96,"volume":62262400},{"timestamp":1597930200,"date":"2020-08-20","index":5430,"close":121.41,"high":123.75,"low":118.79,"open":119.75,"volume":92138800},{"timestamp":1598016600,"date":"2020-08-21","index":5431,"close":126.83,"high":128.09,"low":121.95,"open":122.02,"volume":99986800},{"timestamp":1598275800,"date":"2020-08-24","index":5432,"close":127.2,"high":129.13,"low":125.07,"open":128.84,"volume":49056400},{"timestamp":1598362200,"date":"2020-08-25","index":5433,"close":127.5,"high":127.61,"low":125.74,"open":126.31,"volume":28907600},{"timestamp":1598448600,"date":"2020-08-26","index":5434,"close":127.73,"high":128.68,"low":126.78,"open":127.99,"volume":32124400},{"timestamp":1598535000,"date":"2020-08-27","index":5435,"close":126.28,"high":128.5,"low":125.67,"open":127.82,"volume":31760400},{"timestamp":1598621400,"date":"2020-08-28","index":5436,"close":131.48,"high":131.48,"low":126.43,"open":126.75,"volume":53716000},{"timestamp":1598880600,"date":"2020-08-31","index":5437,"close":133.74,"high":135.75,"low":130.38,"open":131.83,"volume":50084000},{"timestamp":1598967000,"date":"2020-09-01","index":5438,"close":138.21,"high":139.94,"low":134.37,"open":134.8,"volume":51131600},{"timestamp":1599053400,"date":"2020-09-02","index":5439,"close":143.46,"high":147.27,"low":139,"open":147.04,"volume":87401200}]},{"date":"2020-05-21","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1588771800,"date":"2020-05-06","index":5356,"close":74.45,"high":75.5,"low":73.85,"open":74.23,"volume":32346400},{"timestamp":1588858200,"date":"2020-05-07","index":5357,"close":76.22,"high":76.85,"low":75.33,"open":75.85,"volume":37373200},{"timestamp":1588944600,"date":"2020-05-08","index":5358,"close":78.13,"high":78.19,"low":76.6,"open":76.94,"volume":33921600},{"timestamp":1589203800,"date":"2020-05-11","index":5359,"close":80.65,"high":81.13,"low":77.79,"open":78.07,"volume":46906000},{"timestamp":1589290200,"date":"2020-05-12","index":5360,"close":78.03,"high":81.72,"low":77.93,"open":81.24,"volume":49306000},{"timestamp":1589376600,"date":"2020-05-13","index":5361,"close":77.8,"high":80.79,"low":75.95,"open":79.18,"volume":62585200},{"timestamp":1589463000,"date":"2020-05-14","index":5362,"close":80.31,"high":80.36,"low":76.88,"open":78.42,"volume":60231200},{"timestamp":1589549400,"date":"2020-05-15","index":5363,"close":84.91,"high":85,"low":78.74,"open":78.9,"volume":98766000},{"timestamp":1589808600,"date":"2020-05-18","index":5364,"close":87.5,"high":89.17,"low":86.81,"open":87.61,"volume":77446000},{"timestamp":1589895000,"date":"2020-05-19","index":5365,"close":88.06,"high":90.88,"low":87.63,"open":87.9,"volume":71732000},{"timestamp":1589981400,"date":"2020-05-20","index":5366,"close":89.7,"high":90.43,"low":88.89,"open":89.91,"volume":58753600}],"post":[{"timestamp":1590067800,"date":"2020-05-21","index":5367,"close":87.75,"high":90.53,"low":87.38,"open":90.51,"volume":76106800},{"timestamp":1590154200,"date":"2020-05-22","index":5368,"close":90.26,"high":90.93,"low":87.13,"open":88.25,"volume":103876400},{"timestamp":1590499800,"date":"2020-05-26","index":5369,"close":87.18,"high":91.82,"low":86.72,"open":91.57,"volume":77078000},{"timestamp":1590586200,"date":"2020-05-27","index":5370,"close":85.25,"high":86.33,"low":79.97,"open":86.25,"volume":117589200},{"timestamp":1590672600,"date":"2020-05-28","index":5371,"close":84.87,"high":87.61,"low":83.79,"open":84.12,"volume":73489600},{"timestamp":1590759000,"date":"2020-05-29","index":5372,"close":88.75,"high":88.75,"low":84.85,"open":85.54,"volume":74525600},{"timestamp":1591018200,"date":"2020-06-01","index":5373,"close":88.06,"high":88.41,"low":86.89,"open":88.33,"volume":38987600},{"timestamp":1591104600,"date":"2020-06-02","index":5374,"close":88.25,"high":88.37,"low":86.58,"open":87.96,"volume":39132000},{"timestamp":1591191000,"date":"2020-06-03","index":5375,"close":87.69,"high":88.66,"low":87,"open":88.22,"volume":36544000},{"timestamp":1591277400,"date":"2020-06-04","index":5376,"close":87.67,"high":89.43,"low":86.78,"open":87.28,"volume":42428000},{"timestamp":1591363800,"date":"2020-06-05","index":5377,"close":89.2,"high":89.97,"low":87.08,"open":87.94,"volume":48174800}]},{"date":"2020-02-13","estimated":0.42,"reported":0.47,"pre":[{"timestamp":1580308200,"date":"2020-01-29","index":5288,"close":61.38,"high":62.21,"low":60.99,"open":61.85,"volume":25884800},{"timestamp":1580394600,"date":"2020-01-30","index":5289,"close":61.45,"high":61.59,"low":59.85,"open":60.4,"volume":29050400},{"timestamp":1580481000,"date":"2020-01-31","index":5290,"close":59.11,"high":61.11,"low":58.69,"open":60.99,"volume":37042000},{"timestamp":1580740200,"date":"2020-02-03","index":5291,"close":60.08,"high":60.28,"low":58.86,"open":58.92,"volume":25556400},{"timestamp":1580826600,"date":"2020-02-04","index":5292,"close":61.78,"high":61.97,"low":61.01,"open":61.51,"volume":27154400},{"timestamp":1580913000,"date":"2020-02-05","index":5293,"close":62.69,"high":63.1,"low":61.85,"open":63,"volume":20822000},{"timestamp":1580999400,"date":"2020-02-06","index":5294,"close":63.56,"high":63.56,"low":62.22,"open":63.03,"volume":21828400},{"timestamp":1581085800,"date":"2020-02-07","index":5295,"close":62.9,"high":63.38,"low":62.64,"open":63.16,"volume":18975200},{"timestamp":1581345000,"date":"2020-02-10","index":5296,"close":65.74,"high":65.75,"low":63.08,"open":63.13,"volume":52960800},{"timestamp":1581431400,"date":"2020-02-11","index":5297,"close":66.97,"high":68.13,"low":66.21,"open":66.83,"volume":63855600},{"timestamp":1581517800,"date":"2020-02-12","index":5298,"close":68.14,"high":68.2,"low":67.11,"open":67.5,"volume":37464400}],"post":[{"timestamp":1581604200,"date":"2020-02-13","index":5299,"close":67.69,"high":68.37,"low":67.28,"open":67.55,"volume":52801600},{"timestamp":1581690600,"date":"2020-02-14","index":5300,"close":72.45,"high":73.74,"low":71.5,"open":71.82,"volume":104192400},{"timestamp":1582036200,"date":"2020-02-18","index":5301,"close":74.14,"high":74.33,"low":71.21,"open":71.41,"volume":62016400},{"timestamp":1582122600,"date":"2020-02-19","index":5302,"close":78.68,"high":78.85,"low":75.37,"open":75.37,"volume":69433200},{"timestamp":1582209000,"date":"2020-02-20","index":5303,"close":77.18,"high":79.08,"low":74.09,"open":78.19,"volume":81005200},{"timestamp":1582295400,"date":"2020-02-21","index":5304,"close":73.52,"high":76.3,"low":72.67,"open":76.05,"volume":76818000},{"timestamp":1582554600,"date":"2020-02-24","index":5305,"close":68.32,"high":70.47,"low":67,"open":67.55,"volume":85691600},{"timestamp":1582641000,"date":"2020-02-25","index":5306,"close":65.51,"high":69.7,"low":64.49,"open":69.07,"volume":105549600},{"timestamp":1582727400,"date":"2020-02-26","index":5307,"close":66.91,"high":68.86,"low":65.5,"open":65.51,"volume":74773200},{"timestamp":1582813800,"date":"2020-02-27","index":5308,"close":63.15,"high":66.75,"low":62.22,"open":63.72,"volume":90641600},{"timestamp":1582900200,"date":"2020-02-28","index":5309,"close":67.52,"high":68.11,"low":60.45,"open":60.62,"volume":113325200}]},{"date":"2019-11-14","estimated":0.39,"reported":0.45,"pre":[{"timestamp":1572442200,"date":"2019-10-30","index":5227,"close":50.75,"high":51.06,"low":50.06,"open":51,"volume":20596000},{"timestamp":1572528600,"date":"2019-10-31","index":5228,"close":50.26,"high":50.75,"low":49.45,"open":50.54,"volume":20973200},{"timestamp":1572615000,"date":"2019-11-01","index":5229,"close":50.65,"high":50.97,"low":49.65,"open":49.9,"volume":28364000},{"timestamp":1572877800,"date":"2019-11-04","index":5230,"close":52.63,"high":52.75,"low":51.23,"open":51.46,"volume":37671600},{"timestamp":1572964200,"date":"2019-11-05","index":5231,"close":52.4,"high":52.88,"low":51.92,"open":52.62,"volume":30086800},{"timestamp":1573050600,"date":"2019-11-06","index":5232,"close":51.91,"high":52.42,"low":51.03,"open":52.16,"volume":26901200},{"timestamp":1573137000,"date":"2019-11-07","index":5233,"close":52.08,"high":52.92,"low":51.63,"open":52.78,"volume":28034000},{"timestamp":1573223400,"date":"2019-11-08","index":5234,"close":51.94,"high":52.26,"low":51.54,"open":51.92,"volume":18910000},{"timestamp":1573482600,"date":"2019-11-11","index":5235,"close":52.04,"high":52.28,"low":51.07,"open":51.94,"volume":24343600},{"timestamp":1573569000,"date":"2019-11-12","index":5236,"close":52.4,"high":52.97,"low":52.08,"open":52.43,"volume":28350400},{"timestamp":1573655400,"date":"2019-11-13","index":5237,"close":52.14,"high":52.37,"low":51.47,"open":52.09,"volume":30018800}],"post":[{"timestamp":1573741800,"date":"2019-11-14","index":5238,"close":52.45,"high":52.47,"low":51.63,"open":52.23,"volume":51808000},{"timestamp":1573828200,"date":"2019-11-15","index":5239,"close":51.05,"high":52.94,"low":50.16,"open":52.42,"volume":105362800},{"timestamp":1574087400,"date":"2019-11-18","index":5240,"close":53.07,"high":53.34,"low":50.94,"open":50.97,"volume":57458800},{"timestamp":1574173800,"date":"2019-11-19","index":5241,"close":52,"high":52.99,"low":51.41,"open":52.76,"volume":41456400},{"timestamp":1574260200,"date":"2019-11-20","index":5242,"close":52.79,"high":53.64,"low":51.64,"open":51.77,"volume":47258800},{"timestamp":1574346600,"date":"2019-11-21","index":5243,"close":52.54,"high":53.31,"low":52.33,"open":52.75,"volume":28838800},{"timestamp":1574433000,"date":"2019-11-22","index":5244,"close":52.72,"high":53.24,"low":52.49,"open":52.77,"volume":22410000},{"timestamp":1574692200,"date":"2019-11-25","index":5245,"close":55.3,"high":55.35,"low":53.88,"open":54.01,"volume":50647600},{"timestamp":1574778600,"date":"2019-11-26","index":5246,"close":54.25,"high":55.17,"low":54.19,"open":55.13,"volume":38524400},{"timestamp":1574865000,"date":"2019-11-27","index":5247,"close":54.56,"high":55.01,"low":54.29,"open":54.67,"volume":21578400},{"timestamp":1575037800,"date":"2019-11-29","index":5248,"close":54.19,"high":54.53,"low":53.94,"open":54.25,"volume":14155600}]},{"date":"2019-08-15","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1564579800,"date":"2019-07-31","index":5163,"close":42.18,"high":43.56,"low":41.76,"open":43.54,"volume":35941600},{"timestamp":1564666200,"date":"2019-08-01","index":5164,"close":41.23,"high":43.19,"low":40.71,"open":42.28,"volume":42121200},{"timestamp":1564752600,"date":"2019-08-02","index":5165,"close":40.3,"high":40.99,"low":39.82,"open":40.3,"volume":42834800},{"timestamp":1565011800,"date":"2019-08-05","index":5166,"close":37.7,"high":38.46,"low":37.22,"open":38.45,"volume":58915600},{"timestamp":1565098200,"date":"2019-08-06","index":5167,"close":38.09,"high":38.91,"low":37.61,"open":38.45,"volume":36127200},{"timestamp":1565184600,"date":"2019-08-07","index":5168,"close":38.47,"high":38.59,"low":37.3,"open":37.47,"volume":37256000},{"timestamp":1565271000,"date":"2019-08-08","index":5169,"close":39.56,"high":39.58,"low":38.47,"open":39.05,"volume":30930000},{"timestamp":1565357400,"date":"2019-08-09","index":5170,"close":38.54,"high":39.19,"low":38.04,"open":39.15,"volume":34181600},{"timestamp":1565616600,"date":"2019-08-12","index":5171,"close":37.86,"high":38.54,"low":37.64,"open":38.02,"volume":27920000},{"timestamp":1565703000,"date":"2019-08-13","index":5172,"close":39.01,"high":39.47,"low":37.46,"open":37.85,"volume":35195600},{"timestamp":1565789400,"date":"2019-08-14","index":5173,"close":37.52,"high":38.24,"low":37.08,"open":38.13,"volume":41988000}],"post":[{"timestamp":1565875800,"date":"2019-08-15","index":5174,"close":37.19,"high":37.91,"low":36.85,"open":37.71,"volume":47720000},{"timestamp":1565962200,"date":"2019-08-16","index":5175,"close":39.89,"high":40.38,"low":39.22,"open":39.84,"volume":100796000},{"timestamp":1566221400,"date":"2019-08-19","index":5176,"close":42.69,"high":42.85,"low":40.87,"open":41.03,"volume":81511200},{"timestamp":1566307800,"date":"2019-08-20","index":5177,"close":41.97,"high":42.65,"low":41.76,"open":42.64,"volume":46318800},{"timestamp":1566394200,"date":"2019-08-21","index":5178,"close":42.81,"high":43.36,"low":42.42,"open":42.63,"volume":42724400},{"timestamp":1566480600,"date":"2019-08-22","index":5179,"close":42.87,"high":43.33,"low":42.47,"open":42.9,"volume":30348800},{"timestamp":1566567000,"date":"2019-08-23","index":5180,"close":40.61,"high":42.65,"low":40.41,"open":42.1,"volume":56805600},{"timestamp":1566826200,"date":"2019-08-26","index":5181,"close":41.36,"high":41.65,"low":40.98,"open":41.4,"volume":31820800},{"timestamp":1566912600,"date":"2019-08-27","index":5182,"close":40.45,"high":41.78,"low":40.15,"open":41.75,"volume":29096800},{"timestamp":1566999000,"date":"2019-08-28","index":5183,"close":40.31,"high":40.83,"low":39.75,"open":40.15,"volume":25561200},{"timestamp":1567085400,"date":"2019-08-29","index":5184,"close":41.75,"high":42.08,"low":41.19,"open":41.22,"volume":35797600}]},{"date":"2019-05-16","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1556717400,"date":"2019-05-01","index":5100,"close":45.12,"high":46.2,"low":45.12,"open":45.78,"volume":35428000},{"timestamp":1556803800,"date":"2019-05-02","index":5101,"close":45.8,"high":46.22,"low":44.78,"open":45.22,"volume":39468400},{"timestamp":1556890200,"date":"2019-05-03","index":5102,"close":45.75,"high":45.98,"low":45.13,"open":45.88,"volume":33682400},{"timestamp":1557149400,"date":"2019-05-06","index":5103,"close":44.96,"high":45.08,"low":43.5,"open":43.88,"volume":42217600},{"timestamp":1557235800,"date":"2019-05-07","index":5104,"close":43.28,"high":44.47,"low":42.79,"open":44.47,"volume":55522000},{"timestamp":1557322200,"date":"2019-05-08","index":5105,"close":43.48,"high":44.29,"low":42.88,"open":43,"volume":41916800},{"timestamp":1557408600,"date":"2019-05-09","index":5106,"close":42.55,"high":42.88,"low":41.35,"open":42.78,"volume":66024800},{"timestamp":1557495000,"date":"2019-05-10","index":5107,"close":42.21,"high":42.9,"low":41,"open":42.24,"volume":56950000},{"timestamp":1557754200,"date":"2019-05-13","index":5108,"close":39.61,"high":41.11,"low":39.45,"open":40.88,"volume":65691200},{"timestamp":1557840600,"date":"2019-05-14","index":5109,"close":40.51,"high":40.87,"low":39.62,"open":40.01,"volume":52488000},{"timestamp":1557927000,"date":"2019-05-15","index":5110,"close":39.9,"high":40.26,"low":39.35,"open":39.95,"volume":50232000}],"post":[{"timestamp":1558013400,"date":"2019-05-16","index":5111,"close":40.05,"high":40.48,"low":39.41,"open":39.84,"volume":78108800},{"timestamp":1558099800,"date":"2019-05-17","index":5112,"close":39.13,"high":40.93,"low":38.74,"open":39.63,"volume":102206800},{"timestamp":1558359000,"date":"2019-05-20","index":5113,"close":37.94,"high":38.69,"low":37.69,"open":38.14,"volume":57206400},{"timestamp":1558445400,"date":"2019-05-21","index":5114,"close":38.76,"high":38.92,"low":38.16,"open":38.55,"volume":36184800},{"timestamp":1558531800,"date":"2019-05-22","index":5115,"close":38.05,"high":38.64,"low":37.94,"open":38.38,"volume":32586800},{"timestamp":1558618200,"date":"2019-05-23","index":5116,"close":36.83,"high":37.42,"low":36.23,"open":37.42,"volume":59184400},{"timestamp":1558704600,"date":"2019-05-24","index":5117,"close":36.29,"high":37.38,"low":36.22,"open":37.02,"volume":35758400},{"timestamp":1559050200,"date":"2019-05-28","index":5118,"close":35.83,"high":36.79,"low":35.81,"open":36.47,"volume":42835600},{"timestamp":1559136600,"date":"2019-05-29","index":5119,"close":35.08,"high":35.71,"low":34.74,"open":35.35,"volume":55980000},{"timestamp":1559223000,"date":"2019-05-30","index":5120,"close":34.78,"high":35.44,"low":34.39,"open":35.08,"volume":39430000},{"timestamp":1559309400,"date":"2019-05-31","index":5121,"close":33.87,"high":34.96,"low":33.85,"open":34.28,"volume":38972000}]},{"date":"2019-02-14","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1548858600,"date":"2019-01-30","index":5037,"close":34.35,"high":34.49,"low":32.87,"open":33.67,"volume":97422800},{"timestamp":1548945000,"date":"2019-01-31","index":5038,"close":35.94,"high":36.3,"low":34.1,"open":34.31,"volume":84285200},{"timestamp":1549031400,"date":"2019-02-01","index":5039,"close":36.18,"high":36.7,"low":35.65,"open":36.13,"volume":62504800},{"timestamp":1549290600,"date":"2019-02-04","index":5040,"close":37.29,"high":37.67,"low":36.12,"open":36.34,"volume":52859200},{"timestamp":1549377000,"date":"2019-02-05","index":5041,"close":37.49,"high":37.86,"low":37.08,"open":37.42,"volume":54242400},{"timestamp":1549463400,"date":"2019-02-06","index":5042,"close":38.25,"high":38.9,"low":37.77,"open":37.82,"volume":70246400},{"timestamp":1549549800,"date":"2019-02-07","index":5043,"close":36.85,"high":37.81,"low":36.42,"open":37.78,"volume":63712000},{"timestamp":1549636200,"date":"2019-02-08","index":5044,"close":37.04,"high":37.15,"low":36.03,"open":36.18,"volume":46160400},{"timestamp":1549895400,"date":"2019-02-11","index":5045,"close":36.61,"high":37.15,"low":36.13,"open":36.6,"volume":49518000},{"timestamp":1549981800,"date":"2019-02-12","index":5046,"close":37.79,"high":37.95,"low":36.85,"open":37,"volume":59106000},{"timestamp":1550068200,"date":"2019-02-13","index":5047,"close":38.22,"high":38.96,"low":37.95,"open":38.09,"volume":60537200}],"post":[{"timestamp":1550154600,"date":"2019-02-14","index":5048,"close":38.63,"high":38.92,"low":37.78,"open":38.21,"volume":82726400},{"timestamp":1550241000,"date":"2019-02-15","index":5049,"close":39.33,"high":40.97,"low":39.1,"open":40.74,"volume":151674800},{"timestamp":1550586600,"date":"2019-02-19","index":5050,"close":39.16,"high":39.97,"low":39.03,"open":39.23,"volume":55189200},{"timestamp":1550673000,"date":"2019-02-20","index":5051,"close":39.64,"high":40.31,"low":39.34,"open":39.46,"volume":54098800},{"timestamp":1550759400,"date":"2019-02-21","index":5052,"close":38.94,"high":40.01,"low":38.79,"open":39.76,"volume":44854800},{"timestamp":1550845800,"date":"2019-02-22","index":5053,"close":39.8,"high":39.99,"low":39.33,"open":39.47,"volume":40174000},{"timestamp":1551105000,"date":"2019-02-25","index":5054,"close":39.67,"high":41.32,"low":39.58,"open":40.64,"volume":65602000},{"timestamp":1551191400,"date":"2019-02-26","index":5055,"close":39.28,"high":40.19,"low":38.94,"open":39.63,"volume":48846400},{"timestamp":1551277800,"date":"2019-02-27","index":5056,"close":38.85,"high":39.4,"low":38.28,"open":39.13,"volume":50025600},{"timestamp":1551364200,"date":"2019-02-28","index":5057,"close":38.56,"high":38.97,"low":38.34,"open":38.75,"volume":32494400},{"timestamp":1551450600,"date":"2019-03-01","index":5058,"close":39.11,"high":39.54,"low":38.48,"open":39.07,"volume":35718800}]},{"date":"2018-11-15","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1540992600,"date":"2018-10-31","index":4977,"close":52.71,"high":53.15,"low":51,"open":52.41,"volume":74577200},{"timestamp":1541079000,"date":"2018-11-01","index":4978,"close":54.53,"high":54.62,"low":51.8,"open":53.08,"volume":56652800},{"timestamp":1541165400,"date":"2018-11-02","index":4979,"close":53.73,"high":55.5,"low":52.55,"open":54.43,"volume":45296000},{"timestamp":1541428200,"date":"2018-11-05","index":4980,"close":52.94,"high":53.83,"low":51.32,"open":53.6,"volume":37933200},{"timestamp":1541514600,"date":"2018-11-06","index":4981,"close":52.76,"high":53.71,"low":52.39,"open":52.86,"volume":29901200},{"timestamp":1541601000,"date":"2018-11-07","index":4982,"close":53.45,"high":54.35,"low":52.79,"open":53.44,"volume":48381200},{"timestamp":1541687400,"date":"2018-11-08","index":4983,"close":51.5,"high":52.86,"low":50.96,"open":52.85,"volume":51135200},{"timestamp":1541773800,"date":"2018-11-09","index":4984,"close":51.42,"high":52.33,"low":50.26,"open":50.6,"volume":41324000},{"timestamp":1542033000,"date":"2018-11-12","index":4985,"close":47.38,"high":50.72,"low":47.17,"open":50.49,"volume":61711600},{"timestamp":1542119400,"date":"2018-11-13","index":4986,"close":49.83,"high":51.05,"low":48.31,"open":48.37,"volume":64471200},{"timestamp":1542205800,"date":"2018-11-14","index":4987,"close":49.3,"high":51.72,"low":48.21,"open":51.58,"volume":52658000}],"post":[{"timestamp":1542292200,"date":"2018-11-15","index":4988,"close":50.6,"high":51.33,"low":48.88,"open":49.24,"volume":84070800},{"timestamp":1542378600,"date":"2018-11-16","index":4989,"close":41.11,"high":42.67,"low":40.4,"open":40.83,"volume":196352000},{"timestamp":1542637800,"date":"2018-11-19","index":4990,"close":36.17,"high":40.46,"low":36.16,"open":40.45,"volume":169782000},{"timestamp":1542724200,"date":"2018-11-20","index":4991,"close":37.27,"high":38.56,"low":33.33,"open":33.51,"volume":169203200},{"timestamp":1542810600,"date":"2018-11-21","index":4992,"close":36.18,"high":38.83,"low":35.9,"open":38.65,"volume":102549600},{"timestamp":1542983400,"date":"2018-11-23","index":4993,"close":36.25,"high":37.4,"low":35.7,"open":35.83,"volume":41196800},{"timestamp":1543242600,"date":"2018-11-26","index":4994,"close":38.26,"high":38.37,"low":36.64,"open":37.47,"volume":81483200},{"timestamp":1543329000,"date":"2018-11-27","index":4995,"close":38.43,"high":39.25,"low":37.64,"open":38,"volume":73806000},{"timestamp":1543415400,"date":"2018-11-28","index":4996,"close":40.02,"high":40.07,"low":38.28,"open":39.62,"volume":80452400},{"timestamp":1543501800,"date":"2018-11-29","index":4997,"close":39.34,"high":40.38,"low":39.03,"open":40,"volume":54917200},{"timestamp":1543588200,"date":"2018-11-30","index":4998,"close":40.86,"high":40.97,"low":38.93,"open":39.44,"volume":72956400}]},{"date":"2018-08-16","estimated":0.44,"reported":0.49,"pre":[{"timestamp":1533130200,"date":"2018-08-01","index":4913,"close":61.62,"high":62.09,"low":60.97,"open":61.53,"volume":28355600},{"timestamp":1533216600,"date":"2018-08-02","index":4914,"close":62.65,"high":62.69,"low":60.3,"open":60.9,"volume":26966800},{"timestamp":1533303000,"date":"2018-08-03","index":4915,"close":63.03,"high":63.26,"low":62.73,"open":62.9,"volume":21428800},{"timestamp":1533562200,"date":"2018-08-06","index":4916,"close":63.51,"high":63.54,"low":62.43,"open":62.9,"volume":20750800},{"timestamp":1533648600,"date":"2018-08-07","index":4917,"close":64.24,"high":64.43,"low":63.73,"open":64,"volume":25813200},{"timestamp":1533735000,"date":"2018-08-08","index":4918,"close":64.61,"high":65.06,"low":63.9,"open":64.25,"volume":26210000},{"timestamp":1533821400,"date":"2018-08-09","index":4919,"close":64.11,"high":64.81,"low":64.04,"open":64.79,"volume":20428000},{"timestamp":1533907800,"date":"2018-08-10","index":4920,"close":63.7,"high":64.03,"low":63.17,"open":63.29,"volume":25639600},{"timestamp":1534167000,"date":"2018-08-13","index":4921,"close":64.03,"high":65.25,"low":63.77,"open":63.78,"volume":37520800},{"timestamp":1534253400,"date":"2018-08-14","index":4922,"close":65.36,"high":65.5,"low":64.25,"open":65.1,"volume":46622000},{"timestamp":1534339800,"date":"2018-08-15","index":4923,"close":64.77,"high":65.91,"low":63.97,"open":65.57,"volume":59113600}],"post":[{"timestamp":1534426200,"date":"2018-08-16","index":4924,"close":64.36,"high":65.5,"low":63.75,"open":65.47,"volume":80126000},{"timestamp":1534512600,"date":"2018-08-17","index":4925,"close":61.21,"high":63.24,"low":60.93,"open":63.24,"volume":114318800},{"timestamp":1534771800,"date":"2018-08-20","index":4926,"close":61.96,"high":63.3,"low":59.68,"open":60.79,"volume":85438800},{"timestamp":1534858200,"date":"2018-08-21","index":4927,"close":63.33,"high":63.38,"low":61.92,"open":62.13,"volume":67398800},{"timestamp":1534944600,"date":"2018-08-22","index":4928,"close":65.71,"high":65.75,"low":62.97,"open":63,"volume":74985600},{"timestamp":1535031000,"date":"2018-08-23","index":4929,"close":66.71,"high":67.37,"low":65.18,"open":65.32,"volume":72068400},{"timestamp":1535117400,"date":"2018-08-24","index":4930,"close":68.06,"high":68.2,"low":66.75,"open":66.79,"volume":53151200},{"timestamp":1535376600,"date":"2018-08-27","index":4931,"close":68.97,"high":69.72,"low":68.04,"open":68.36,"volume":50577600},{"timestamp":1535463000,"date":"2018-08-28","index":4932,"close":68.6,"high":69.14,"low":67.38,"open":68.92,"volume":47538400},{"timestamp":1535549400,"date":"2018-08-29","index":4933,"close":69.62,"high":69.88,"low":68.27,"open":68.48,"volume":42010800},{"timestamp":1535635800,"date":"2018-08-30","index":4934,"close":69.45,"high":70.43,"low":69.08,"open":69.31,"volume":34660800}]},{"date":"2018-05-10","estimated":0.4,"reported":0.51,"pre":[{"timestamp":1524663000,"date":"2018-04-25","index":4845,"close":54.17,"high":55.4,"low":52.58,"open":55,"volume":58849200},{"timestamp":1524749400,"date":"2018-04-26","index":4846,"close":56.31,"high":56.39,"low":55.13,"open":55.8,"volume":37582400},{"timestamp":1524835800,"date":"2018-04-27","index":4847,"close":56.58,"high":57.58,"low":56.15,"open":57.38,"volume":40084800},{"timestamp":1525095000,"date":"2018-04-30","index":4848,"close":56.22,"high":57.25,"low":56.03,"open":56.75,"volume":32784400},{"timestamp":1525181400,"date":"2018-05-01","index":4849,"close":56.78,"high":56.81,"low":55.55,"open":56.14,"volume":25378800},{"timestamp":1525267800,"date":"2018-05-02","index":4850,"close":56.58,"high":57.2,"low":56.31,"open":56.75,"volume":26824800},{"timestamp":1525354200,"date":"2018-05-03","index":4851,"close":58.25,"high":58.51,"low":56.44,"open":56.9,"volume":44314400},{"timestamp":1525440600,"date":"2018-05-04","index":4852,"close":59.76,"high":59.8,"low":57.78,"open":57.96,"volume":40066000},{"timestamp":1525699800,"date":"2018-05-07","index":4853,"close":62.17,"high":62.75,"low":60.72,"open":60.82,"volume":68761600},{"timestamp":1525786200,"date":"2018-05-08","index":4854,"close":62.6,"high":62.63,"low":61.68,"open":62.17,"volume":50661600},{"timestamp":1525872600,"date":"2018-05-09","index":4855,"close":63.94,"high":63.97,"low":62.53,"open":62.8,"volume":59676000}],"post":[{"timestamp":1525959000,"date":"2018-05-10","index":4856,"close":65.03,"high":65.13,"low":64.3,"open":64.48,"volume":99408000},{"timestamp":1526045400,"date":"2018-05-11","index":4857,"close":63.63,"high":64.95,"low":62.63,"open":63.19,"volume":121445600},{"timestamp":1526304600,"date":"2018-05-14","index":4858,"close":63.84,"high":64.62,"low":63.6,"open":64.02,"volume":52314000},{"timestamp":1526391000,"date":"2018-05-15","index":4859,"close":61.39,"high":63.22,"low":60.38,"open":63.2,"volume":96352800},{"timestamp":1526477400,"date":"2018-05-16","index":4860,"close":61.5,"high":62.13,"low":60.63,"open":61,"volume":55382800},{"timestamp":1526563800,"date":"2018-05-17","index":4861,"close":61.93,"high":62.88,"low":61.36,"open":61.52,"volume":51978400},{"timestamp":1526650200,"date":"2018-05-18","index":4862,"close":61.49,"high":63.09,"low":61.44,"open":62.45,"volume":48371600},{"timestamp":1526909400,"date":"2018-05-21","index":4863,"close":61.06,"high":62.51,"low":60.12,"open":62.47,"volume":64062400},{"timestamp":1526995800,"date":"2018-05-22","index":4864,"close":60.67,"high":61.45,"low":60.06,"open":61.19,"volume":51826400},{"timestamp":1527082200,"date":"2018-05-23","index":4865,"close":61.88,"high":61.9,"low":60.06,"open":60.07,"volume":44295600},{"timestamp":1527168600,"date":"2018-05-24","index":4866,"close":61.92,"high":62.35,"low":61.31,"open":61.85,"volume":43737200}]},{"date":"2018-02-08","estimated":0.29,"reported":0.39,"pre":[{"timestamp":1516804200,"date":"2018-01-24","index":4782,"close":58.95,"high":60.12,"low":58.39,"open":59.76,"volume":57997200},{"timestamp":1516890600,"date":"2018-01-25","index":4783,"close":59.09,"high":59.94,"low":58.94,"open":59.5,"volume":40988400},{"timestamp":1516977000,"date":"2018-01-26","index":4784,"close":60.83,"high":60.83,"low":59.4,"open":59.53,"volume":51635600},{"timestamp":1517236200,"date":"2018-01-29","index":4785,"close":61.71,"high":62.03,"low":60.15,"open":60.69,"volume":45511600},{"timestamp":1517322600,"date":"2018-01-30","index":4786,"close":60.68,"high":61.6,"low":59.6,"open":60.28,"volume":57083200},{"timestamp":1517409000,"date":"2018-01-31","index":4787,"close":61.45,"high":62.32,"low":61.11,"open":61.44,"volume":47857600},{"timestamp":1517495400,"date":"2018-02-01","index":4788,"close":60.13,"high":61.72,"low":59.51,"open":59.63,"volume":51922400},{"timestamp":1517581800,"date":"2018-02-02","index":4789,"close":58.38,"high":59.49,"low":57.79,"open":59.25,"volume":71846400},{"timestamp":1517841000,"date":"2018-02-05","index":4790,"close":53.42,"high":58.31,"low":51.25,"open":56.75,"volume":116520400},{"timestamp":1517927400,"date":"2018-02-06","index":4791,"close":56.4,"high":56.42,"low":51,"open":51.1,"volume":111480000},{"timestamp":1518013800,"date":"2018-02-07","index":4792,"close":57.2,"high":58.74,"low":56.67,"open":57.4,"volume":80293200}],"post":[{"timestamp":1518100200,"date":"2018-02-08","index":4793,"close":54.38,"high":58.81,"low":54.38,"open":58.47,"volume":114400000},{"timestamp":1518186600,"date":"2018-02-09","index":4794,"close":58.02,"high":59.72,"low":54.38,"open":59.56,"volume":167460400},{"timestamp":1518445800,"date":"2018-02-12","index":4795,"close":57.01,"high":58.87,"low":56.26,"open":58.84,"volume":109317200},{"timestamp":1518532200,"date":"2018-02-13","index":4796,"close":58.16,"high":58.63,"low":56.31,"open":56.64,"volume":62552400},{"timestamp":1518618600,"date":"2018-02-14","index":4797,"close":60.35,"high":60.65,"low":57.64,"open":57.75,"volume":74498800},{"timestamp":1518705000,"date":"2018-02-15","index":4798,"close":61.63,"high":62.09,"low":60.38,"open":61.2,"volume":69890000},{"timestamp":1518791400,"date":"2018-02-16","index":4799,"close":60.96,"high":62.5,"low":60.87,"open":61.35,"volume":63765600},{"timestamp":1519137000,"date":"2018-02-20","index":4800,"close":62.27,"high":62.97,"low":61.15,"open":61.19,"volume":68624000},{"timestamp":1519223400,"date":"2018-02-21","index":4801,"close":60.38,"high":62.99,"low":60.34,"open":62.92,"volume":89229200},{"timestamp":1519309800,"date":"2018-02-22","index":4802,"close":60.54,"high":61.41,"low":59.88,"open":60.68,"volume":53436400},{"timestamp":1519396200,"date":"2018-02-23","index":4803,"close":61.48,"high":61.48,"low":60.63,"open":61.14,"volume":41530000}]},{"date":"2017-11-09","estimated":0.24,"reported":0.33,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":4721,"close":48.42,"high":49.81,"low":47.79,"open":49.27,"volume":82816000},{"timestamp":1509024600,"date":"2017-10-26","index":4722,"close":48.92,"high":49.04,"low":48.45,"open":48.69,"volume":32274400},{"timestamp":1509111000,"date":"2017-10-27","index":4723,"close":50.47,"high":50.47,"low":49.19,"open":49.45,"volume":57219200},{"timestamp":1509370200,"date":"2017-10-30","index":4724,"close":50.96,"high":51.52,"low":50.31,"open":50.47,"volume":50405600},{"timestamp":1509456600,"date":"2017-10-31","index":4725,"close":51.7,"high":51.97,"low":51.22,"open":51.28,"volume":41190800},{"timestamp":1509543000,"date":"2017-11-01","index":4726,"close":51.8,"high":52.49,"low":51.15,"open":52.34,"volume":50257600},{"timestamp":1509629400,"date":"2017-11-02","index":4727,"close":51.49,"high":51.95,"low":50.91,"open":51.5,"volume":34230800},{"timestamp":1509715800,"date":"2017-11-03","index":4728,"close":52.17,"high":52.17,"low":51.33,"open":51.8,"volume":35364000},{"timestamp":1509978600,"date":"2017-11-06","index":4729,"close":52.41,"high":52.49,"low":51.67,"open":51.8,"volume":38994400},{"timestamp":1510065000,"date":"2017-11-07","index":4730,"close":53.01,"high":53.22,"low":52.51,"open":52.64,"volume":42770000},{"timestamp":1510151400,"date":"2017-11-08","index":4731,"close":52.29,"high":53,"low":51.81,"open":52.96,"volume":52298800}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":4732,"close":51.33,"high":51.58,"low":50.09,"open":51.32,"volume":97856400},{"timestamp":1510324200,"date":"2017-11-10","index":4733,"close":54.03,"high":54.67,"low":52.91,"open":53.27,"volume":125325600},{"timestamp":1510583400,"date":"2017-11-13","index":4734,"close":53.16,"high":54.29,"low":53,"open":54.03,"volume":58237600},{"timestamp":1510669800,"date":"2017-11-14","index":4735,"close":53.54,"high":53.7,"low":52.81,"open":53.25,"volume":52929200},{"timestamp":1510756200,"date":"2017-11-15","index":4736,"close":52.49,"high":53,"low":51.95,"open":52.99,"volume":50194800},{"timestamp":1510842600,"date":"2017-11-16","index":4737,"close":52.9,"high":53.55,"low":52.81,"open":53.24,"volume":44176800},{"timestamp":1510929000,"date":"2017-11-17","index":4738,"close":52.84,"high":53.84,"low":52.69,"open":53.48,"volume":51566400},{"timestamp":1511188200,"date":"2017-11-20","index":4739,"close":53.52,"high":53.64,"low":52.63,"open":53,"volume":39610000},{"timestamp":1511274600,"date":"2017-11-21","index":4740,"close":54.01,"high":54.13,"low":53.6,"open":53.92,"volume":39917600},{"timestamp":1511361000,"date":"2017-11-22","index":4741,"close":53.73,"high":54.25,"low":53.4,"open":54.25,"volume":35664000},{"timestamp":1511533800,"date":"2017-11-24","index":4742,"close":54.24,"high":54.25,"low":53.65,"open":53.9,"volume":18075200}]},{"date":"2017-08-10","estimated":0.17,"reported":0.23,"pre":[{"timestamp":1501075800,"date":"2017-07-26","index":4657,"close":41.81,"high":42.48,"low":41.46,"open":41.92,"volume":64040400},{"timestamp":1501162200,"date":"2017-07-27","index":4658,"close":40.44,"high":42.19,"low":39.39,"open":42.07,"volume":78285600},{"timestamp":1501248600,"date":"2017-07-28","index":4659,"close":41.1,"high":41.35,"low":39.82,"open":40.07,"volume":51334800},{"timestamp":1501507800,"date":"2017-07-31","index":4660,"close":40.63,"high":41.6,"low":40.15,"open":41.24,"volume":55967200},{"timestamp":1501594200,"date":"2017-08-01","index":4661,"close":41.12,"high":41.14,"low":40.25,"open":40.53,"volume":43138400},{"timestamp":1501680600,"date":"2017-08-02","index":4662,"close":41.1,"high":41.48,"low":40.32,"open":41.44,"volume":47844400},{"timestamp":1501767000,"date":"2017-08-03","index":4663,"close":41.62,"high":41.66,"low":40.92,"open":41.09,"volume":44242000},{"timestamp":1501853400,"date":"2017-08-04","index":4664,"close":41.8,"high":42.52,"low":41.62,"open":41.85,"volume":58909600},{"timestamp":1502112600,"date":"2017-08-07","index":4665,"close":43.09,"high":43.09,"low":42,"open":42.1,"volume":71741200},{"timestamp":1502199000,"date":"2017-08-08","index":4666,"close":42.58,"high":43.64,"low":42.18,"open":43.47,"volume":75533600},{"timestamp":1502285400,"date":"2017-08-09","index":4667,"close":43.03,"high":43.05,"low":41.92,"open":42.11,"volume":53078400}],"post":[{"timestamp":1502371800,"date":"2017-08-10","index":4668,"close":41.19,"high":43.17,"low":41.08,"open":43.04,"volume":132808800},{"timestamp":1502458200,"date":"2017-08-11","index":4669,"close":38.99,"high":39.75,"low":38.23,"open":39.28,"volume":149719600},{"timestamp":1502717400,"date":"2017-08-14","index":4670,"close":42.1,"high":42.14,"low":39.8,"open":39.92,"volume":127902000},{"timestamp":1502803800,"date":"2017-08-15","index":4671,"close":41.74,"high":42.42,"low":41.4,"open":42.15,"volume":76453200},{"timestamp":1502890200,"date":"2017-08-16","index":4672,"close":41.29,"high":42.13,"low":40.96,"open":41.9,"volume":59663200},{"timestamp":1502976600,"date":"2017-08-17","index":4673,"close":40.37,"high":41.38,"low":40.35,"open":41.2,"volume":52544400},{"timestamp":1503063000,"date":"2017-08-18","index":4674,"close":40.38,"high":41.09,"low":39.91,"open":40.92,"volume":60120400},{"timestamp":1503322200,"date":"2017-08-21","index":4675,"close":39.79,"high":40.74,"low":39.34,"open":40.62,"volume":62367200},{"timestamp":1503408600,"date":"2017-08-22","index":4676,"close":40.64,"high":40.7,"low":39.93,"open":40.12,"volume":45045600},{"timestamp":1503495000,"date":"2017-08-23","index":4677,"close":41.45,"high":41.56,"low":40.21,"open":40.3,"volume":57952000},{"timestamp":1503581400,"date":"2017-08-24","index":4678,"close":41.3,"high":41.82,"low":41.03,"open":41.78,"volume":46970000}]},{"date":"2017-05-09","estimated":0.16,"reported":0.2,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":4592,"close":25.74,"high":25.87,"low":25.53,"open":25.74,"volume":37182000},{"timestamp":1493127000,"date":"2017-04-25","index":4593,"close":26.18,"high":26.33,"low":25.67,"open":25.89,"volume":38844000},{"timestamp":1493213400,"date":"2017-04-26","index":4594,"close":26,"high":26.35,"low":25.99,"open":26.32,"volume":32700400},{"timestamp":1493299800,"date":"2017-04-27","index":4595,"close":26.41,"high":26.5,"low":25.9,"open":26.08,"volume":31970000},{"timestamp":1493386200,"date":"2017-04-28","index":4596,"close":26.08,"high":26.41,"low":26.02,"open":26.34,"volume":34824800},{"timestamp":1493645400,"date":"2017-05-01","index":4597,"close":26.66,"high":26.71,"low":26.11,"open":26.18,"volume":30773200},{"timestamp":1493731800,"date":"2017-05-02","index":4598,"close":25.87,"high":26.4,"low":25.64,"open":26.39,"volume":62997200},{"timestamp":1493818200,"date":"2017-05-03","index":4599,"close":26.06,"high":26.16,"low":25.65,"open":25.8,"volume":33690400},{"timestamp":1493904600,"date":"2017-05-04","index":4600,"close":25.96,"high":26.24,"low":25.88,"open":26.13,"volume":20978800},{"timestamp":1493991000,"date":"2017-05-05","index":4601,"close":25.97,"high":26.04,"low":25.69,"open":25.84,"volume":22842800},{"timestamp":1494250200,"date":"2017-05-08","index":4602,"close":25.69,"high":26.1,"low":25.58,"open":26.08,"volume":36524000}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":4603,"close":25.74,"high":26.23,"low":25.67,"open":25.75,"volume":84767200},{"timestamp":1494423000,"date":"2017-05-10","index":4604,"close":30.32,"high":30.45,"low":28.5,"open":28.57,"volume":212909600},{"timestamp":1494509400,"date":"2017-05-11","index":4605,"close":31.63,"high":32.61,"low":29.98,"open":30.01,"volume":193979200},{"timestamp":1494595800,"date":"2017-05-12","index":4606,"close":31.97,"high":32.4,"low":31.44,"open":31.66,"volume":96262000},{"timestamp":1494855000,"date":"2017-05-15","index":4607,"close":33.58,"high":33.6,"low":32.35,"open":32.39,"volume":108754000},{"timestamp":1494941400,"date":"2017-05-16","index":4608,"close":34.2,"high":34.36,"low":33.34,"open":34.1,"volume":112070000},{"timestamp":1495027800,"date":"2017-05-17","index":4609,"close":31.93,"high":33.72,"low":31.89,"open":33.53,"volume":127136800},{"timestamp":1495114200,"date":"2017-05-18","index":4610,"close":33.27,"high":33.36,"low":31.76,"open":32.38,"volume":115603200},{"timestamp":1495200600,"date":"2017-05-19","index":4611,"close":34,"high":34.56,"low":33.81,"open":34.26,"volume":101837200},{"timestamp":1495459800,"date":"2017-05-22","index":4612,"close":34.72,"high":34.87,"low":34.33,"open":34.44,"volume":83660800},{"timestamp":1495546200,"date":"2017-05-23","index":4613,"close":34.26,"high":34.95,"low":33.93,"open":34.92,"volume":68124800}]},{"date":"2017-02-09","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1485354600,"date":"2017-01-25","index":4531,"close":26.95,"high":27.33,"low":26.58,"open":27.26,"volume":52276000},{"timestamp":1485441000,"date":"2017-01-26","index":4532,"close":27.41,"high":27.49,"low":26.67,"open":26.98,"volume":45880000},{"timestamp":1485527400,"date":"2017-01-27","index":4533,"close":27.94,"high":27.97,"low":27.21,"open":27.48,"volume":47199600},{"timestamp":1485786600,"date":"2017-01-30","index":4534,"close":27.5,"high":27.75,"low":26.98,"open":27.73,"volume":49600400},{"timestamp":1485873000,"date":"2017-01-31","index":4535,"close":27.3,"high":27.51,"low":27.05,"open":27.24,"volume":36275600},{"timestamp":1485959400,"date":"2017-02-01","index":4536,"close":28.49,"high":28.53,"low":27.47,"open":27.65,"volume":59000400},{"timestamp":1486045800,"date":"2017-02-02","index":4537,"close":28.85,"high":28.93,"low":28.01,"open":28.33,"volume":48324000},{"timestamp":1486132200,"date":"2017-02-03","index":4538,"close":28.59,"high":28.98,"low":28.48,"open":28.86,"volume":37274400},{"timestamp":1486391400,"date":"2017-02-06","index":4539,"close":29.33,"high":29.33,"low":28.5,"open":28.5,"volume":50676800},{"timestamp":1486477800,"date":"2017-02-07","index":4540,"close":29.78,"high":30.23,"low":29.48,"open":29.67,"volume":74622400},{"timestamp":1486564200,"date":"2017-02-08","index":4541,"close":29.65,"high":29.83,"low":29.09,"open":29.6,"volume":44958000}],"post":[{"timestamp":1486650600,"date":"2017-02-09","index":4542,"close":29.09,"high":29.76,"low":28.9,"open":29.72,"volume":84256800},{"timestamp":1486737000,"date":"2017-02-10","index":4543,"close":28.41,"high":30.17,"low":28.15,"open":29.98,"volume":165109200},{"timestamp":1486996200,"date":"2017-02-13","index":4544,"close":27.09,"high":28.5,"low":27.05,"open":28.35,"volume":118072400},{"timestamp":1487082600,"date":"2017-02-14","index":4545,"close":27.19,"high":27.54,"low":26.57,"open":27,"volume":85063200},{"timestamp":1487169000,"date":"2017-02-15","index":4546,"close":27.25,"high":27.45,"low":26.94,"open":27.23,"volume":37302000},{"timestamp":1487255400,"date":"2017-02-16","index":4547,"close":26.81,"high":27.36,"low":26.42,"open":27.35,"volume":64717600},{"timestamp":1487341800,"date":"2017-02-17","index":4548,"close":26.81,"high":26.85,"low":26.2,"open":26.67,"volume":56374000},{"timestamp":1487687400,"date":"2017-02-21","index":4549,"close":27.77,"high":27.81,"low":27.06,"open":27.06,"volume":55195200},{"timestamp":1487773800,"date":"2017-02-22","index":4550,"close":27.69,"high":27.95,"low":27.5,"open":27.85,"volume":43377200},{"timestamp":1487860200,"date":"2017-02-23","index":4551,"close":25.12,"high":26.6,"low":24.92,"open":26.38,"volume":159288800},{"timestamp":1487946600,"date":"2017-02-24","index":4552,"close":25.36,"high":25.5,"low":23.92,"open":24.27,"volume":102990400}]},{"date":"2016-11-10","estimated":0.14,"reported":0.21,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":4470,"close":18.04,"high":18.24,"low":17.8,"open":17.82,"volume":33379200},{"timestamp":1477575000,"date":"2016-10-27","index":4471,"close":17.67,"high":18.21,"low":17.6,"open":18.18,"volume":38866400},{"timestamp":1477661400,"date":"2016-10-28","index":4472,"close":17.64,"high":18.02,"low":17.61,"open":17.75,"volume":29085600},{"timestamp":1477920600,"date":"2016-10-31","index":4473,"close":17.79,"high":17.91,"low":17.69,"open":17.7,"volume":25238800},{"timestamp":1478007000,"date":"2016-11-01","index":4474,"close":17.26,"high":17.95,"low":17.07,"open":17.85,"volume":47322400},{"timestamp":1478093400,"date":"2016-11-02","index":4475,"close":17.19,"high":17.63,"low":17.16,"open":17.4,"volume":29584800},{"timestamp":1478179800,"date":"2016-11-03","index":4476,"close":16.99,"high":17.28,"low":16.66,"open":17.27,"volume":30966400},{"timestamp":1478266200,"date":"2016-11-04","index":4477,"close":16.89,"high":17.18,"low":16.65,"open":16.88,"volume":32878000},{"timestamp":1478529000,"date":"2016-11-07","index":4478,"close":17.82,"high":17.93,"low":17.38,"open":17.39,"volume":48758000},{"timestamp":1478615400,"date":"2016-11-08","index":4479,"close":17.79,"high":17.94,"low":17.63,"open":17.89,"volume":42988400},{"timestamp":1478701800,"date":"2016-11-09","index":4480,"close":17.49,"high":17.73,"low":17.18,"open":17.31,"volume":45653200}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":4481,"close":16.94,"high":17.88,"low":16.69,"open":17.87,"volume":86928000},{"timestamp":1478874600,"date":"2016-11-11","index":4482,"close":21.99,"high":22.19,"low":19.63,"open":19.88,"volume":217534400},{"timestamp":1479133800,"date":"2016-11-14","index":4483,"close":20.91,"high":22.05,"low":20.91,"open":22.02,"volume":134879600},{"timestamp":1479220200,"date":"2016-11-15","index":4484,"close":21.55,"high":21.86,"low":20.98,"open":21.07,"volume":62609200},{"timestamp":1479306600,"date":"2016-11-16","index":4485,"close":22.91,"high":23.14,"low":21.59,"open":21.83,"volume":98798400},{"timestamp":1479393000,"date":"2016-11-17","index":4486,"close":23.1,"high":23.7,"low":22.66,"open":23.08,"volume":83298800},{"timestamp":1479479400,"date":"2016-11-18","index":4487,"close":23.34,"high":23.58,"low":22.95,"open":23.1,"volume":57606000},{"timestamp":1479738600,"date":"2016-11-21","index":4488,"close":23.25,"high":23.59,"low":23.1,"open":23.52,"volume":43643600},{"timestamp":1479825000,"date":"2016-11-22","index":4489,"close":23.41,"high":23.43,"low":23.09,"open":23.33,"volume":33036800},{"timestamp":1479911400,"date":"2016-11-23","index":4490,"close":23.49,"high":23.81,"low":23.19,"open":23.43,"volume":44323600},{"timestamp":1480084200,"date":"2016-11-25","index":4491,"close":23.54,"high":23.77,"low":23.35,"open":23.6,"volume":19556400}]},{"date":"2016-08-11","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1469626200,"date":"2016-07-27","index":4406,"close":14.02,"high":14.31,"low":13.93,"open":14.28,"volume":44667600},{"timestamp":1469712600,"date":"2016-07-28","index":4407,"close":14.05,"high":14.15,"low":14,"open":14.05,"volume":22191600},{"timestamp":1469799000,"date":"2016-07-29","index":4408,"close":14.27,"high":14.31,"low":13.85,"open":14.1,"volume":40958800},{"timestamp":1470058200,"date":"2016-08-01","index":4409,"close":14.18,"high":14.39,"low":14.09,"open":14.34,"volume":30112000},{"timestamp":1470144600,"date":"2016-08-02","index":4410,"close":14.01,"high":14.26,"low":13.88,"open":14.25,"volume":28274800},{"timestamp":1470231000,"date":"2016-08-03","index":4411,"close":14.05,"high":14.07,"low":13.91,"open":13.99,"volume":29982800},{"timestamp":1470317400,"date":"2016-08-04","index":4412,"close":14.31,"high":14.37,"low":14.09,"open":14.11,"volume":27271200},{"timestamp":1470403800,"date":"2016-08-05","index":4413,"close":14.55,"high":14.56,"low":14.4,"open":14.47,"volume":37158800},{"timestamp":1470663000,"date":"2016-08-08","index":4414,"close":14.69,"high":14.78,"low":14.53,"open":14.75,"volume":30506400},{"timestamp":1470749400,"date":"2016-08-09","index":4415,"close":14.72,"high":14.86,"low":14.69,"open":14.76,"volume":37234400},{"timestamp":1470835800,"date":"2016-08-10","index":4416,"close":14.63,"high":14.88,"low":14.58,"open":14.85,"volume":37574000}],"post":[{"timestamp":1470922200,"date":"2016-08-11","index":4417,"close":14.93,"high":14.99,"low":14.68,"open":14.7,"volume":68106400},{"timestamp":1471008600,"date":"2016-08-12","index":4418,"close":15.76,"high":15.85,"low":15.16,"open":15.48,"volume":142574400},{"timestamp":1471267800,"date":"2016-08-15","index":4419,"close":15.74,"high":15.88,"low":15.53,"open":15.78,"volume":57330400},{"timestamp":1471354200,"date":"2016-08-16","index":4420,"close":15.65,"high":15.75,"low":15.6,"open":15.72,"volume":28765200},{"timestamp":1471440600,"date":"2016-08-17","index":4421,"close":15.29,"high":15.69,"low":15.16,"open":15.65,"volume":59521200},{"timestamp":1471527000,"date":"2016-08-18","index":4422,"close":15.52,"high":15.55,"low":15.2,"open":15.27,"volume":33168400},{"timestamp":1471613400,"date":"2016-08-19","index":4423,"close":15.56,"high":15.68,"low":15.45,"open":15.52,"volume":29156000},{"timestamp":1471872600,"date":"2016-08-22","index":4424,"close":15.63,"high":15.65,"low":15.43,"open":15.61,"volume":24474800},{"timestamp":1471959000,"date":"2016-08-23","index":4425,"close":15.73,"high":15.83,"low":15.68,"open":15.76,"volume":33976400},{"timestamp":1472045400,"date":"2016-08-24","index":4426,"close":15.48,"high":15.79,"low":15.41,"open":15.78,"volume":29844800},{"timestamp":1472131800,"date":"2016-08-25","index":4427,"close":15.38,"high":15.5,"low":15.19,"open":15.49,"volume":40603200}]},{"date":"2016-05-12","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1461763800,"date":"2016-04-27","index":4343,"close":9.33,"high":9.33,"low":9.08,"open":9.1,"volume":35239600},{"timestamp":1461850200,"date":"2016-04-28","index":4344,"close":9.05,"high":9.32,"low":9.03,"open":9.27,"volume":38122400},{"timestamp":1461936600,"date":"2016-04-29","index":4345,"close":8.88,"high":9.03,"low":8.78,"open":9.01,"volume":32190400},{"timestamp":1462195800,"date":"2016-05-02","index":4346,"close":9,"high":9.06,"low":8.93,"open":8.97,"volume":25607600},{"timestamp":1462282200,"date":"2016-05-03","index":4347,"close":8.89,"high":8.94,"low":8.81,"open":8.9,"volume":22402400},{"timestamp":1462368600,"date":"2016-05-04","index":4348,"close":8.69,"high":8.79,"low":8.6,"open":8.78,"volume":52576400},{"timestamp":1462455000,"date":"2016-05-05","index":4349,"close":8.74,"high":8.85,"low":8.68,"open":8.76,"volume":24688400},{"timestamp":1462541400,"date":"2016-05-06","index":4350,"close":8.83,"high":8.85,"low":8.71,"open":8.73,"volume":18324000},{"timestamp":1462800600,"date":"2016-05-09","index":4351,"close":8.82,"high":8.89,"low":8.75,"open":8.85,"volume":33333600},{"timestamp":1462887000,"date":"2016-05-10","index":4352,"close":8.99,"high":9.01,"low":8.79,"open":8.88,"volume":26967600},{"timestamp":1462973400,"date":"2016-05-11","index":4353,"close":9.02,"high":9.11,"low":8.97,"open":9.02,"volume":32817600}],"post":[{"timestamp":1463059800,"date":"2016-05-12","index":4354,"close":8.89,"high":9.12,"low":8.73,"open":9.08,"volume":67054000},{"timestamp":1463146200,"date":"2016-05-13","index":4355,"close":10.24,"high":10.25,"low":9.75,"open":9.8,"volume":211025600},{"timestamp":1463405400,"date":"2016-05-16","index":4356,"close":10.55,"high":10.7,"low":10.14,"open":10.17,"volume":97303200},{"timestamp":1463491800,"date":"2016-05-17","index":4357,"close":10.57,"high":10.65,"low":10.36,"open":10.5,"volume":62839200},{"timestamp":1463578200,"date":"2016-05-18","index":4358,"close":10.84,"high":10.96,"low":10.5,"open":10.5,"volume":54107200},{"timestamp":1463664600,"date":"2016-05-19","index":4359,"close":10.89,"high":10.97,"low":10.78,"open":10.8,"volume":39888000},{"timestamp":1463751000,"date":"2016-05-20","index":4360,"close":11.08,"high":11.13,"low":10.94,"open":10.95,"volume":39108400},{"timestamp":1464010200,"date":"2016-05-23","index":4361,"close":11.1,"high":11.17,"low":11.03,"open":11.13,"volume":41363600},{"timestamp":1464096600,"date":"2016-05-24","index":4362,"close":11.34,"high":11.38,"low":11.07,"open":11.1,"volume":41578800},{"timestamp":1464183000,"date":"2016-05-25","index":4363,"close":11.29,"high":11.42,"low":11.2,"open":11.38,"volume":45807600},{"timestamp":1464269400,"date":"2016-05-26","index":4364,"close":11.41,"high":11.49,"low":11.28,"open":11.31,"volume":30996400}]},{"date":"2016-02-17","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1454337000,"date":"2016-02-01","index":4283,"close":7.32,"high":7.36,"low":7.25,"open":7.32,"volume":28988400},{"timestamp":1454423400,"date":"2016-02-02","index":4284,"close":7.01,"high":7.29,"low":6.97,"open":7.25,"volume":34190800},{"timestamp":1454509800,"date":"2016-02-03","index":4285,"close":7.05,"high":7.11,"low":6.89,"open":7.07,"volume":32677200},{"timestamp":1454596200,"date":"2016-02-04","index":4286,"close":7.05,"high":7.21,"low":6.98,"open":7.06,"volume":34814000},{"timestamp":1454682600,"date":"2016-02-05","index":4287,"close":6.61,"high":7.08,"low":6.59,"open":7.01,"volume":60042800},{"timestamp":1454941800,"date":"2016-02-08","index":4288,"close":6.3,"high":6.54,"low":6.21,"open":6.51,"volume":60885200},{"timestamp":1455028200,"date":"2016-02-09","index":4289,"close":6.37,"high":6.64,"low":6.2,"open":6.23,"volume":42537200},{"timestamp":1455114600,"date":"2016-02-10","index":4290,"close":6.36,"high":6.6,"low":6.32,"open":6.41,"volume":33580000},{"timestamp":1455201000,"date":"2016-02-11","index":4291,"close":6.32,"high":6.39,"low":6.2,"open":6.2,"volume":34014400},{"timestamp":1455287400,"date":"2016-02-12","index":4292,"close":6.43,"high":6.45,"low":6.19,"open":6.43,"volume":34081600},{"timestamp":1455633000,"date":"2016-02-16","index":4293,"close":6.75,"high":6.76,"low":6.51,"open":6.53,"volume":48535200}],"post":[{"timestamp":1455719400,"date":"2016-02-17","index":4294,"close":6.91,"high":6.98,"low":6.8,"open":6.83,"volume":77146800},{"timestamp":1455805800,"date":"2016-02-18","index":4295,"close":7.51,"high":7.74,"low":7.47,"open":7.48,"volume":106866000},{"timestamp":1455892200,"date":"2016-02-19","index":4296,"close":7.61,"high":7.68,"low":7.41,"open":7.47,"volume":52562800},{"timestamp":1456151400,"date":"2016-02-22","index":4297,"close":7.88,"high":7.97,"low":7.7,"open":7.72,"volume":44966800},{"timestamp":1456237800,"date":"2016-02-23","index":4298,"close":7.9,"high":7.97,"low":7.78,"open":7.82,"volume":36938000},{"timestamp":1456324200,"date":"2016-02-24","index":4299,"close":7.95,"high":7.97,"low":7.65,"open":7.87,"volume":33685200},{"timestamp":1456410600,"date":"2016-02-25","index":4300,"close":7.97,"high":8.01,"low":7.83,"open":7.99,"volume":34961600},{"timestamp":1456497000,"date":"2016-02-26","index":4301,"close":7.92,"high":8.03,"low":7.84,"open":8.01,"volume":36196400},{"timestamp":1456756200,"date":"2016-02-29","index":4302,"close":7.84,"high":8.01,"low":7.84,"open":7.9,"volume":32334400},{"timestamp":1456842600,"date":"2016-03-01","index":4303,"close":8.19,"high":8.19,"low":7.85,"open":7.86,"volume":34870000},{"timestamp":1456929000,"date":"2016-03-02","index":4304,"close":8.23,"high":8.27,"low":8.13,"open":8.14,"volume":23381200}]},{"date":"2015-11-05","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":4214,"close":6.85,"high":7.03,"low":6.84,"open":6.99,"volume":38628000},{"timestamp":1445520600,"date":"2015-10-22","index":4215,"close":7.1,"high":7.12,"low":6.92,"open":6.93,"volume":30688400},{"timestamp":1445607000,"date":"2015-10-23","index":4216,"close":7.15,"high":7.2,"low":7.05,"open":7.16,"volume":38177600},{"timestamp":1445866200,"date":"2015-10-26","index":4217,"close":7.11,"high":7.17,"low":7.05,"open":7.15,"volume":24743600},{"timestamp":1445952600,"date":"2015-10-27","index":4218,"close":7.11,"high":7.16,"low":7.07,"open":7.08,"volume":20826800},{"timestamp":1446039000,"date":"2015-10-28","index":4219,"close":7.17,"high":7.17,"low":7.05,"open":7.16,"volume":21703600},{"timestamp":1446125400,"date":"2015-10-29","index":4220,"close":6.92,"high":7.13,"low":6.91,"open":7.05,"volume":32716800},{"timestamp":1446211800,"date":"2015-10-30","index":4221,"close":7.09,"high":7.14,"low":6.94,"open":6.99,"volume":30116000},{"timestamp":1446474600,"date":"2015-11-02","index":4222,"close":7.18,"high":7.18,"low":7.07,"open":7.11,"volume":19008800},{"timestamp":1446561000,"date":"2015-11-03","index":4223,"close":7.13,"high":7.17,"low":7.05,"open":7.13,"volume":37676800},{"timestamp":1446647400,"date":"2015-11-04","index":4224,"close":7.01,"high":7.16,"low":6.97,"open":7.11,"volume":44226400}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":4225,"close":6.93,"high":7.06,"low":6.91,"open":7.04,"volume":47880000},{"timestamp":1446820200,"date":"2015-11-06","index":4226,"close":7.89,"high":7.99,"low":7.45,"open":7.61,"volume":117227200},{"timestamp":1447079400,"date":"2015-11-09","index":4227,"close":7.85,"high":7.88,"low":7.74,"open":7.81,"volume":49256800},{"timestamp":1447165800,"date":"2015-11-10","index":4228,"close":7.7,"high":7.79,"low":7.54,"open":7.75,"volume":55226000},{"timestamp":1447252200,"date":"2015-11-11","index":4229,"close":7.63,"high":7.76,"low":7.6,"open":7.71,"volume":61989600},{"timestamp":1447338600,"date":"2015-11-12","index":4230,"close":7.6,"high":7.68,"low":7.57,"open":7.61,"volume":29108000},{"timestamp":1447425000,"date":"2015-11-13","index":4231,"close":7.45,"high":7.64,"low":7.41,"open":7.61,"volume":29294000},{"timestamp":1447684200,"date":"2015-11-16","index":4232,"close":7.6,"high":7.61,"low":7.49,"open":7.55,"volume":34428000},{"timestamp":1447770600,"date":"2015-11-17","index":4233,"close":7.6,"high":7.66,"low":7.57,"open":7.62,"volume":25704800},{"timestamp":1447857000,"date":"2015-11-18","index":4234,"close":7.76,"high":7.77,"low":7.52,"open":7.6,"volume":35021600},{"timestamp":1447943400,"date":"2015-11-19","index":4235,"close":7.78,"high":7.86,"low":7.72,"open":7.78,"volume":25407200}]},{"date":"2015-08-06","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1437571800,"date":"2015-07-22","index":4150,"close":4.85,"high":4.91,"low":4.79,"open":4.91,"volume":35647200},{"timestamp":1437658200,"date":"2015-07-23","index":4151,"close":4.91,"high":4.99,"low":4.85,"open":4.86,"volume":16991600},{"timestamp":1437744600,"date":"2015-07-24","index":4152,"close":4.86,"high":4.95,"low":4.84,"open":4.95,"volume":18884400},{"timestamp":1438003800,"date":"2015-07-27","index":4153,"close":4.83,"high":4.88,"low":4.77,"open":4.81,"volume":19242000},{"timestamp":1438090200,"date":"2015-07-28","index":4154,"close":4.93,"high":4.97,"low":4.79,"open":4.84,"volume":19830800},{"timestamp":1438176600,"date":"2015-07-29","index":4155,"close":4.99,"high":5.03,"low":4.9,"open":4.92,"volume":23268000},{"timestamp":1438263000,"date":"2015-07-30","index":4156,"close":5.01,"high":5.05,"low":4.98,"open":4.98,"volume":19018000},{"timestamp":1438349400,"date":"2015-07-31","index":4157,"close":4.99,"high":5.03,"low":4.96,"open":5.03,"volume":21834000},{"timestamp":1438608600,"date":"2015-08-03","index":4158,"close":5.07,"high":5.08,"low":4.96,"open":5.03,"volume":39713200},{"timestamp":1438695000,"date":"2015-08-04","index":4159,"close":5.09,"high":5.11,"low":5.03,"open":5.05,"volume":26010000},{"timestamp":1438781400,"date":"2015-08-05","index":4160,"close":5.14,"high":5.22,"low":5.14,"open":5.22,"volume":23462800}],"post":[{"timestamp":1438867800,"date":"2015-08-06","index":4161,"close":5.11,"high":5.17,"low":5.03,"open":5.13,"volume":65567600},{"timestamp":1438954200,"date":"2015-08-07","index":4162,"close":5.74,"high":5.84,"low":5.47,"open":5.61,"volume":140524800},{"timestamp":1439213400,"date":"2015-08-10","index":4163,"close":5.95,"high":5.99,"low":5.67,"open":5.7,"volume":66230400},{"timestamp":1439299800,"date":"2015-08-11","index":4164,"close":5.91,"high":5.97,"low":5.86,"open":5.86,"volume":43500800},{"timestamp":1439386200,"date":"2015-08-12","index":4165,"close":5.93,"high":5.97,"low":5.82,"open":5.82,"volume":38404800},{"timestamp":1439472600,"date":"2015-08-13","index":4166,"close":5.88,"high":5.95,"low":5.86,"open":5.94,"volume":27688400},{"timestamp":1439559000,"date":"2015-08-14","index":4167,"close":5.89,"high":5.92,"low":5.84,"open":5.88,"volume":21465200},{"timestamp":1439818200,"date":"2015-08-17","index":4168,"close":5.85,"high":5.88,"low":5.78,"open":5.88,"volume":27388000},{"timestamp":1439904600,"date":"2015-08-18","index":4169,"close":5.77,"high":5.84,"low":5.72,"open":5.8,"volume":28708400},{"timestamp":1439991000,"date":"2015-08-19","index":4170,"close":5.75,"high":5.83,"low":5.68,"open":5.76,"volume":24924800},{"timestamp":1440077400,"date":"2015-08-20","index":4171,"close":5.54,"high":5.71,"low":5.51,"open":5.68,"volume":42693200}]},{"date":"2015-05-07","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1429709400,"date":"2015-04-22","index":4087,"close":5.58,"high":5.59,"low":5.46,"open":5.55,"volume":20742000},{"timestamp":1429795800,"date":"2015-04-23","index":4088,"close":5.55,"high":5.61,"low":5.41,"open":5.47,"volume":25938000},{"timestamp":1429882200,"date":"2015-04-24","index":4089,"close":5.51,"high":5.55,"low":5.45,"open":5.55,"volume":24096000},{"timestamp":1430141400,"date":"2015-04-27","index":4090,"close":5.55,"high":5.65,"low":5.48,"open":5.53,"volume":24845600},{"timestamp":1430227800,"date":"2015-04-28","index":4091,"close":5.58,"high":5.6,"low":5.49,"open":5.54,"volume":23448400},{"timestamp":1430314200,"date":"2015-04-29","index":4092,"close":5.53,"high":5.59,"low":5.51,"open":5.54,"volume":19515600},{"timestamp":1430400600,"date":"2015-04-30","index":4093,"close":5.55,"high":5.58,"low":5.49,"open":5.51,"volume":21884400},{"timestamp":1430487000,"date":"2015-05-01","index":4094,"close":5.69,"high":5.7,"low":5.57,"open":5.59,"volume":25696800},{"timestamp":1430746200,"date":"2015-05-04","index":4095,"close":5.65,"high":5.72,"low":5.64,"open":5.68,"volume":20072000},{"timestamp":1430832600,"date":"2015-05-05","index":4096,"close":5.51,"high":5.64,"low":5.48,"open":5.63,"volume":29292800},{"timestamp":1430919000,"date":"2015-05-06","index":4097,"close":5.53,"high":5.59,"low":5.45,"open":5.54,"volume":31648400}],"post":[{"timestamp":1431005400,"date":"2015-05-07","index":4098,"close":5.62,"high":5.64,"low":5.49,"open":5.5,"volume":53456400},{"timestamp":1431091800,"date":"2015-05-08","index":4099,"close":5.21,"high":5.46,"low":5.12,"open":5.25,"volume":114655200},{"timestamp":1431351000,"date":"2015-05-11","index":4100,"close":5.16,"high":5.21,"low":5.09,"open":5.14,"volume":54414400},{"timestamp":1431437400,"date":"2015-05-12","index":4101,"close":5.21,"high":5.25,"low":5.12,"open":5.12,"volume":38880000},{"timestamp":1431523800,"date":"2015-05-13","index":4102,"close":5.24,"high":5.28,"low":5.19,"open":5.24,"volume":30852400},{"timestamp":1431610200,"date":"2015-05-14","index":4103,"close":5.32,"high":5.35,"low":5.24,"open":5.25,"volume":29305200},{"timestamp":1431696600,"date":"2015-05-15","index":4104,"close":5.32,"high":5.37,"low":5.29,"open":5.34,"volume":21582400},{"timestamp":1431955800,"date":"2015-05-18","index":4105,"close":5.32,"high":5.35,"low":5.29,"open":5.31,"volume":32497200},{"timestamp":1432042200,"date":"2015-05-19","index":4106,"close":5.26,"high":5.32,"low":5.25,"open":5.3,"volume":25380800},{"timestamp":1432128600,"date":"2015-05-20","index":4107,"close":5.26,"high":5.32,"low":5.26,"open":5.26,"volume":19682400},{"timestamp":1432215000,"date":"2015-05-21","index":4108,"close":5.22,"high":5.28,"low":5.22,"open":5.26,"volume":23969200}]},{"date":"2015-02-11","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1422369000,"date":"2015-01-27","index":4028,"close":4.91,"high":5.08,"low":4.9,"open":5.07,"volume":35794800},{"timestamp":1422455400,"date":"2015-01-28","index":4029,"close":4.83,"high":4.99,"low":4.82,"open":4.97,"volume":27272800},{"timestamp":1422541800,"date":"2015-01-29","index":4030,"close":4.95,"high":4.97,"low":4.81,"open":4.83,"volume":23534000},{"timestamp":1422628200,"date":"2015-01-30","index":4031,"close":4.8,"high":4.97,"low":4.79,"open":4.91,"volume":29820000},{"timestamp":1422887400,"date":"2015-02-02","index":4032,"close":4.91,"high":4.93,"low":4.74,"open":4.83,"volume":25960400},{"timestamp":1422973800,"date":"2015-02-03","index":4033,"close":5.03,"high":5.03,"low":4.91,"open":4.94,"volume":18346800},{"timestamp":1423060200,"date":"2015-02-04","index":4034,"close":5.04,"high":5.1,"low":5,"open":5.01,"volume":18151600},{"timestamp":1423146600,"date":"2015-02-05","index":4035,"close":5.12,"high":5.13,"low":5.04,"open":5.05,"volume":14044800},{"timestamp":1423233000,"date":"2015-02-06","index":4036,"close":5.1,"high":5.18,"low":5.08,"open":5.12,"volume":21052400},{"timestamp":1423492200,"date":"2015-02-09","index":4037,"close":5.09,"high":5.11,"low":5.04,"open":5.07,"volume":27394400},{"timestamp":1423578600,"date":"2015-02-10","index":4038,"close":5.24,"high":5.24,"low":5.08,"open":5.1,"volume":22620400}],"post":[{"timestamp":1423665000,"date":"2015-02-11","index":4039,"close":5.2,"high":5.25,"low":5.17,"open":5.25,"volume":32083200},{"timestamp":1423751400,"date":"2015-02-12","index":4040,"close":5.57,"high":5.63,"low":5.47,"open":5.5,"volume":67690400},{"timestamp":1423837800,"date":"2015-02-13","index":4041,"close":5.58,"high":5.59,"low":5.48,"open":5.56,"volume":31008400},{"timestamp":1424183400,"date":"2015-02-17","index":4042,"close":5.59,"high":5.62,"low":5.53,"open":5.57,"volume":20334000},{"timestamp":1424269800,"date":"2015-02-18","index":4043,"close":5.53,"high":5.6,"low":5.52,"open":5.59,"volume":17094800},{"timestamp":1424356200,"date":"2015-02-19","index":4044,"close":5.55,"high":5.61,"low":5.52,"open":5.6,"volume":16943200},{"timestamp":1424442600,"date":"2015-02-20","index":4045,"close":5.59,"high":5.59,"low":5.5,"open":5.54,"volume":15775200},{"timestamp":1424701800,"date":"2015-02-23","index":4046,"close":5.54,"high":5.58,"low":5.51,"open":5.58,"volume":12500800},{"timestamp":1424788200,"date":"2015-02-24","index":4047,"close":5.58,"high":5.58,"low":5.49,"open":5.54,"volume":14935600},{"timestamp":1424874600,"date":"2015-02-25","index":4048,"close":5.53,"high":5.58,"low":5.51,"open":5.55,"volume":12382000},{"timestamp":1424961000,"date":"2015-02-26","index":4049,"close":5.55,"high":5.58,"low":5.51,"open":5.54,"volume":15286400}]},{"date":"2014-11-06","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":3963,"close":4.47,"high":4.59,"low":4.47,"open":4.57,"volume":23951200},{"timestamp":1414071000,"date":"2014-10-23","index":3964,"close":4.57,"high":4.61,"low":4.52,"open":4.55,"volume":21447600},{"timestamp":1414157400,"date":"2014-10-24","index":3965,"close":4.62,"high":4.65,"low":4.57,"open":4.6,"volume":21015600},{"timestamp":1414416600,"date":"2014-10-27","index":3966,"close":4.62,"high":4.64,"low":4.57,"open":4.62,"volume":14509200},{"timestamp":1414503000,"date":"2014-10-28","index":3967,"close":4.73,"high":4.74,"low":4.61,"open":4.61,"volume":19258000},{"timestamp":1414589400,"date":"2014-10-29","index":3968,"close":4.7,"high":4.74,"low":4.66,"open":4.71,"volume":16834000},{"timestamp":1414675800,"date":"2014-10-30","index":3969,"close":4.67,"high":4.71,"low":4.61,"open":4.69,"volume":17026000},{"timestamp":1414762200,"date":"2014-10-31","index":3970,"close":4.89,"high":4.89,"low":4.76,"open":4.78,"volume":25631600},{"timestamp":1415025000,"date":"2014-11-03","index":3971,"close":4.97,"high":5.01,"low":4.94,"open":5,"volume":30873200},{"timestamp":1415111400,"date":"2014-11-04","index":3972,"close":5.03,"high":5.05,"low":4.92,"open":5,"volume":36019600},{"timestamp":1415197800,"date":"2014-11-05","index":3973,"close":5.03,"high":5.07,"low":4.99,"open":5.06,"volume":33565200}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":3974,"close":5.05,"high":5.06,"low":4.97,"open":5.04,"volume":39408800},{"timestamp":1415370600,"date":"2014-11-07","index":3975,"close":4.95,"high":5.17,"low":4.9,"open":5.11,"volume":45080000},{"timestamp":1415629800,"date":"2014-11-10","index":3976,"close":5.01,"high":5.04,"low":4.93,"open":4.94,"volume":29338800},{"timestamp":1415716200,"date":"2014-11-11","index":3977,"close":4.95,"high":5,"low":4.9,"open":4.97,"volume":21299200},{"timestamp":1415802600,"date":"2014-11-12","index":3978,"close":4.91,"high":4.94,"low":4.84,"open":4.93,"volume":20458400},{"timestamp":1415889000,"date":"2014-11-13","index":3979,"close":4.89,"high":4.94,"low":4.85,"open":4.93,"volume":22532800},{"timestamp":1415975400,"date":"2014-11-14","index":3980,"close":4.95,"high":4.95,"low":4.84,"open":4.89,"volume":16024800},{"timestamp":1416234600,"date":"2014-11-17","index":3981,"close":4.93,"high":4.98,"low":4.89,"open":4.93,"volume":15873200},{"timestamp":1416321000,"date":"2014-11-18","index":3982,"close":5.04,"high":5.05,"low":4.91,"open":4.93,"volume":20777200},{"timestamp":1416407400,"date":"2014-11-19","index":3983,"close":5,"high":5.04,"low":4.95,"open":5.03,"volume":24030000},{"timestamp":1416493800,"date":"2014-11-20","index":3984,"close":5.09,"high":5.09,"low":4.95,"open":4.97,"volume":22096800}]},{"date":"2014-08-07","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1406122200,"date":"2014-07-23","index":3899,"close":4.52,"high":4.62,"low":4.51,"open":4.62,"volume":29735200},{"timestamp":1406208600,"date":"2014-07-24","index":3900,"close":4.53,"high":4.56,"low":4.49,"open":4.55,"volume":25457600},{"timestamp":1406295000,"date":"2014-07-25","index":3901,"close":4.45,"high":4.52,"low":4.44,"open":4.51,"volume":26613200},{"timestamp":1406554200,"date":"2014-07-28","index":3902,"close":4.43,"high":4.47,"low":4.36,"open":4.47,"volume":33035200},{"timestamp":1406640600,"date":"2014-07-29","index":3903,"close":4.45,"high":4.51,"low":4.43,"open":4.43,"volume":21797200},{"timestamp":1406727000,"date":"2014-07-30","index":3904,"close":4.52,"high":4.53,"low":4.46,"open":4.47,"volume":24618400},{"timestamp":1406813400,"date":"2014-07-31","index":3905,"close":4.38,"high":4.5,"low":4.37,"open":4.47,"volume":40188000},{"timestamp":1406899800,"date":"2014-08-01","index":3906,"close":4.42,"high":4.45,"low":4.36,"open":4.38,"volume":21988400},{"timestamp":1407159000,"date":"2014-08-04","index":3907,"close":4.41,"high":4.45,"low":4.39,"open":4.42,"volume":24172400},{"timestamp":1407245400,"date":"2014-08-05","index":3908,"close":4.41,"high":4.48,"low":4.36,"open":4.4,"volume":29813600},{"timestamp":1407331800,"date":"2014-08-06","index":3909,"close":4.41,"high":4.47,"low":4.35,"open":4.39,"volume":22345600}],"post":[{"timestamp":1407418200,"date":"2014-08-07","index":3910,"close":4.36,"high":4.49,"low":4.34,"open":4.45,"volume":40769600},{"timestamp":1407504600,"date":"2014-08-08","index":3911,"close":4.75,"high":4.78,"low":4.55,"open":4.55,"volume":89434800},{"timestamp":1407763800,"date":"2014-08-11","index":3912,"close":4.72,"high":4.78,"low":4.71,"open":4.76,"volume":34462400},{"timestamp":1407850200,"date":"2014-08-12","index":3913,"close":4.72,"high":4.75,"low":4.67,"open":4.72,"volume":29615200},{"timestamp":1407936600,"date":"2014-08-13","index":3914,"close":4.75,"high":4.79,"low":4.7,"open":4.73,"volume":25659600},{"timestamp":1408023000,"date":"2014-08-14","index":3915,"close":4.7,"high":4.77,"low":4.68,"open":4.77,"volume":25599200},{"timestamp":1408109400,"date":"2014-08-15","index":3916,"close":4.76,"high":4.79,"low":4.67,"open":4.72,"volume":36979600},{"timestamp":1408368600,"date":"2014-08-18","index":3917,"close":4.82,"high":4.83,"low":4.73,"open":4.78,"volume":28407600},{"timestamp":1408455000,"date":"2014-08-19","index":3918,"close":4.84,"high":4.87,"low":4.79,"open":4.8,"volume":24826000},{"timestamp":1408541400,"date":"2014-08-20","index":3919,"close":4.81,"high":4.85,"low":4.8,"open":4.82,"volume":22146800},{"timestamp":1408627800,"date":"2014-08-21","index":3920,"close":4.77,"high":4.82,"low":4.76,"open":4.8,"volume":27279600}]},{"date":"2014-05-06","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1398087000,"date":"2014-04-21","index":3834,"close":4.68,"high":4.69,"low":4.61,"open":4.64,"volume":11700400},{"timestamp":1398173400,"date":"2014-04-22","index":3835,"close":4.72,"high":4.75,"low":4.66,"open":4.68,"volume":25512000},{"timestamp":1398259800,"date":"2014-04-23","index":3836,"close":4.77,"high":4.78,"low":4.72,"open":4.72,"volume":26158000},{"timestamp":1398346200,"date":"2014-04-24","index":3837,"close":4.82,"high":4.86,"low":4.8,"open":4.8,"volume":39149200},{"timestamp":1398432600,"date":"2014-04-25","index":3838,"close":4.68,"high":4.85,"low":4.67,"open":4.8,"volume":31360000},{"timestamp":1398691800,"date":"2014-04-28","index":3839,"close":4.66,"high":4.74,"low":4.61,"open":4.72,"volume":22678800},{"timestamp":1398778200,"date":"2014-04-29","index":3840,"close":4.67,"high":4.69,"low":4.62,"open":4.68,"volume":17130000},{"timestamp":1398864600,"date":"2014-04-30","index":3841,"close":4.62,"high":4.67,"low":4.61,"open":4.66,"volume":30574000},{"timestamp":1398951000,"date":"2014-05-01","index":3842,"close":4.64,"high":4.7,"low":4.61,"open":4.69,"volume":19810400},{"timestamp":1399037400,"date":"2014-05-02","index":3843,"close":4.61,"high":4.66,"low":4.58,"open":4.66,"volume":15637600},{"timestamp":1399296600,"date":"2014-05-05","index":3844,"close":4.66,"high":4.69,"low":4.6,"open":4.6,"volume":23926000}],"post":[{"timestamp":1399383000,"date":"2014-05-06","index":3845,"close":4.56,"high":4.74,"low":4.55,"open":4.7,"volume":41618800},{"timestamp":1399469400,"date":"2014-05-07","index":3846,"close":4.57,"high":4.61,"low":4.52,"open":4.56,"volume":29390000},{"timestamp":1399555800,"date":"2014-05-08","index":3847,"close":4.63,"high":4.7,"low":4.53,"open":4.55,"volume":43272800},{"timestamp":1399642200,"date":"2014-05-09","index":3848,"close":4.51,"high":4.53,"low":4.43,"open":4.49,"volume":53953200},{"timestamp":1399901400,"date":"2014-05-12","index":3849,"close":4.64,"high":4.66,"low":4.52,"open":4.52,"volume":29985600},{"timestamp":1399987800,"date":"2014-05-13","index":3850,"close":4.57,"high":4.66,"low":4.55,"open":4.58,"volume":22110400},{"timestamp":1400074200,"date":"2014-05-14","index":3851,"close":4.53,"high":4.59,"low":4.52,"open":4.57,"volume":21432000},{"timestamp":1400160600,"date":"2014-05-15","index":3852,"close":4.5,"high":4.54,"low":4.45,"open":4.51,"volume":32589600},{"timestamp":1400247000,"date":"2014-05-16","index":3853,"close":4.49,"high":4.52,"low":4.47,"open":4.47,"volume":28396000},{"timestamp":1400506200,"date":"2014-05-19","index":3854,"close":4.64,"high":4.66,"low":4.52,"open":4.54,"volume":36007600},{"timestamp":1400592600,"date":"2014-05-20","index":3855,"close":4.56,"high":4.63,"low":4.54,"open":4.61,"volume":25620000}]},{"date":"2014-02-12","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1390919400,"date":"2014-01-28","index":3777,"close":3.9,"high":3.9,"low":3.84,"open":3.86,"volume":16799600},{"timestamp":1391005800,"date":"2014-01-29","index":3778,"close":3.87,"high":3.91,"low":3.86,"open":3.89,"volume":16294400},{"timestamp":1391092200,"date":"2014-01-30","index":3779,"close":3.93,"high":3.94,"low":3.88,"open":3.89,"volume":20289600},{"timestamp":1391178600,"date":"2014-01-31","index":3780,"close":3.92,"high":3.95,"low":3.87,"open":3.88,"volume":33534800},{"timestamp":1391437800,"date":"2014-02-03","index":3781,"close":3.87,"high":3.96,"low":3.86,"open":3.95,"volume":43172800},{"timestamp":1391524200,"date":"2014-02-04","index":3782,"close":3.89,"high":3.9,"low":3.85,"open":3.87,"volume":28069200},{"timestamp":1391610600,"date":"2014-02-05","index":3783,"close":3.86,"high":3.88,"low":3.83,"open":3.87,"volume":21467600},{"timestamp":1391697000,"date":"2014-02-06","index":3784,"close":3.91,"high":3.92,"low":3.86,"open":3.87,"volume":16838000},{"timestamp":1391783400,"date":"2014-02-07","index":3785,"close":3.97,"high":3.97,"low":3.88,"open":3.92,"volume":15724800},{"timestamp":1392042600,"date":"2014-02-10","index":3786,"close":3.98,"high":4.03,"low":3.96,"open":3.96,"volume":32437200},{"timestamp":1392129000,"date":"2014-02-11","index":3787,"close":4.06,"high":4.07,"low":3.98,"open":4,"volume":23538400}],"post":[{"timestamp":1392215400,"date":"2014-02-12","index":3788,"close":4.21,"high":4.24,"low":4.07,"open":4.07,"volume":74452800},{"timestamp":1392301800,"date":"2014-02-13","index":3789,"close":4.34,"high":4.36,"low":4.24,"open":4.31,"volume":90283600},{"timestamp":1392388200,"date":"2014-02-14","index":3790,"close":4.48,"high":4.49,"low":4.3,"open":4.3,"volume":81753600},{"timestamp":1392733800,"date":"2014-02-18","index":3791,"close":4.47,"high":4.49,"low":4.44,"open":4.48,"volume":42898800},{"timestamp":1392820200,"date":"2014-02-19","index":3792,"close":4.53,"high":4.57,"low":4.45,"open":4.47,"volume":45034000},{"timestamp":1392906600,"date":"2014-02-20","index":3793,"close":4.7,"high":4.7,"low":4.54,"open":4.55,"volume":39808800},{"timestamp":1392993000,"date":"2014-02-21","index":3794,"close":4.66,"high":4.75,"low":4.63,"open":4.69,"volume":45105200},{"timestamp":1393252200,"date":"2014-02-24","index":3795,"close":4.73,"high":4.76,"low":4.61,"open":4.65,"volume":40311200},{"timestamp":1393338600,"date":"2014-02-25","index":3796,"close":4.68,"high":4.72,"low":4.64,"open":4.7,"volume":24218400},{"timestamp":1393425000,"date":"2014-02-26","index":3797,"close":4.68,"high":4.74,"low":4.66,"open":4.68,"volume":36088400},{"timestamp":1393511400,"date":"2014-02-27","index":3798,"close":4.63,"high":4.72,"low":4.61,"open":4.68,"volume":38884800}]},{"date":"2013-11-07","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1382535000,"date":"2013-10-23","index":3712,"close":3.88,"high":3.93,"low":3.86,"open":3.93,"volume":25221600},{"timestamp":1382621400,"date":"2013-10-24","index":3713,"close":3.85,"high":3.91,"low":3.84,"open":3.88,"volume":23643600},{"timestamp":1382707800,"date":"2013-10-25","index":3714,"close":3.81,"high":3.87,"low":3.8,"open":3.87,"volume":33049200},{"timestamp":1382967000,"date":"2013-10-28","index":3715,"close":3.8,"high":3.82,"low":3.75,"open":3.81,"volume":39402400},{"timestamp":1383053400,"date":"2013-10-29","index":3716,"close":3.81,"high":3.82,"low":3.76,"open":3.8,"volume":38795200},{"timestamp":1383139800,"date":"2013-10-30","index":3717,"close":3.81,"high":3.84,"low":3.77,"open":3.82,"volume":20403200},{"timestamp":1383226200,"date":"2013-10-31","index":3718,"close":3.8,"high":3.84,"low":3.79,"open":3.81,"volume":29336800},{"timestamp":1383312600,"date":"2013-11-01","index":3719,"close":3.82,"high":3.83,"low":3.79,"open":3.82,"volume":20613600},{"timestamp":1383575400,"date":"2013-11-04","index":3720,"close":3.7,"high":3.83,"low":3.7,"open":3.83,"volume":41026400},{"timestamp":1383661800,"date":"2013-11-05","index":3721,"close":3.7,"high":3.72,"low":3.64,"open":3.68,"volume":42236800},{"timestamp":1383748200,"date":"2013-11-06","index":3722,"close":3.72,"high":3.73,"low":3.66,"open":3.7,"volume":19804400}],"post":[{"timestamp":1383834600,"date":"2013-11-07","index":3723,"close":3.64,"high":3.72,"low":3.63,"open":3.71,"volume":55307600},{"timestamp":1383921000,"date":"2013-11-08","index":3724,"close":3.89,"high":3.9,"low":3.73,"open":3.75,"volume":73453200},{"timestamp":1384180200,"date":"2013-11-11","index":3725,"close":3.92,"high":3.93,"low":3.87,"open":3.88,"volume":29762400},{"timestamp":1384266600,"date":"2013-11-12","index":3726,"close":3.93,"high":3.96,"low":3.88,"open":3.94,"volume":31603200},{"timestamp":1384353000,"date":"2013-11-13","index":3727,"close":4.04,"high":4.04,"low":3.91,"open":3.92,"volume":33279200},{"timestamp":1384439400,"date":"2013-11-14","index":3728,"close":4.05,"high":4.08,"low":4.02,"open":4.03,"volume":30798000},{"timestamp":1384525800,"date":"2013-11-15","index":3729,"close":4.04,"high":4.07,"low":4,"open":4.07,"volume":45033200},{"timestamp":1384785000,"date":"2013-11-18","index":3730,"close":3.94,"high":3.99,"low":3.93,"open":3.95,"volume":31694800},{"timestamp":1384871400,"date":"2013-11-19","index":3731,"close":3.86,"high":3.94,"low":3.86,"open":3.9,"volume":20671600},{"timestamp":1384957800,"date":"2013-11-20","index":3732,"close":3.8,"high":3.87,"low":3.8,"open":3.86,"volume":20477600},{"timestamp":1385044200,"date":"2013-11-21","index":3733,"close":3.83,"high":3.84,"low":3.79,"open":3.81,"volume":21356800}]},{"date":"2013-08-08","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1374672600,"date":"2013-07-24","index":3648,"close":3.55,"high":3.6,"low":3.55,"open":3.59,"volume":28425200},{"timestamp":1374759000,"date":"2013-07-25","index":3649,"close":3.57,"high":3.61,"low":3.53,"open":3.55,"volume":24332000},{"timestamp":1374845400,"date":"2013-07-26","index":3650,"close":3.55,"high":3.57,"low":3.52,"open":3.52,"volume":22736000},{"timestamp":1375104600,"date":"2013-07-29","index":3651,"close":3.54,"high":3.59,"low":3.53,"open":3.54,"volume":17954000},{"timestamp":1375191000,"date":"2013-07-30","index":3652,"close":3.6,"high":3.65,"low":3.55,"open":3.56,"volume":26607600},{"timestamp":1375277400,"date":"2013-07-31","index":3653,"close":3.61,"high":3.64,"low":3.58,"open":3.59,"volume":27016000},{"timestamp":1375363800,"date":"2013-08-01","index":3654,"close":3.66,"high":3.67,"low":3.58,"open":3.62,"volume":27764800},{"timestamp":1375450200,"date":"2013-08-02","index":3655,"close":3.69,"high":3.7,"low":3.63,"open":3.65,"volume":20962800},{"timestamp":1375709400,"date":"2013-08-05","index":3656,"close":3.71,"high":3.72,"low":3.66,"open":3.68,"volume":18518800},{"timestamp":1375795800,"date":"2013-08-06","index":3657,"close":3.65,"high":3.72,"low":3.64,"open":3.71,"volume":20660800},{"timestamp":1375882200,"date":"2013-08-07","index":3658,"close":3.65,"high":3.69,"low":3.63,"open":3.63,"volume":24438000}],"post":[{"timestamp":1375968600,"date":"2013-08-08","index":3659,"close":3.67,"high":3.69,"low":3.63,"open":3.67,"volume":34569600},{"timestamp":1376055000,"date":"2013-08-09","index":3660,"close":3.62,"high":3.68,"low":3.53,"open":3.53,"volume":90622400},{"timestamp":1376314200,"date":"2013-08-12","index":3661,"close":3.59,"high":3.64,"low":3.28,"open":3.47,"volume":25756800},{"timestamp":1376400600,"date":"2013-08-13","index":3662,"close":3.61,"high":3.62,"low":3.58,"open":3.6,"volume":19746800},{"timestamp":1376487000,"date":"2013-08-14","index":3663,"close":3.76,"high":3.78,"low":3.6,"open":3.6,"volume":82850800},{"timestamp":1376573400,"date":"2013-08-15","index":3664,"close":3.78,"high":3.81,"low":3.7,"open":3.72,"volume":72361600},{"timestamp":1376659800,"date":"2013-08-16","index":3665,"close":3.8,"high":3.85,"low":3.77,"open":3.78,"volume":66045600},{"timestamp":1376919000,"date":"2013-08-19","index":3666,"close":3.74,"high":3.79,"low":3.73,"open":3.78,"volume":39343200},{"timestamp":1377005400,"date":"2013-08-20","index":3667,"close":3.74,"high":3.76,"low":3.71,"open":3.72,"volume":23419200},{"timestamp":1377091800,"date":"2013-08-21","index":3668,"close":3.72,"high":3.76,"low":3.7,"open":3.71,"volume":26154000},{"timestamp":1377178200,"date":"2013-08-22","index":3669,"close":3.74,"high":3.78,"low":3.72,"open":3.72,"volume":12901600}]},{"date":"2013-05-09","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1366810200,"date":"2013-04-24","index":3585,"close":3.34,"high":3.37,"low":3.24,"open":3.24,"volume":55655600},{"timestamp":1366896600,"date":"2013-04-25","index":3586,"close":3.37,"high":3.38,"low":3.33,"open":3.36,"volume":35322400},{"timestamp":1366983000,"date":"2013-04-26","index":3587,"close":3.35,"high":3.37,"low":3.34,"open":3.36,"volume":32433200},{"timestamp":1367242200,"date":"2013-04-29","index":3588,"close":3.39,"high":3.4,"low":3.34,"open":3.36,"volume":26971200},{"timestamp":1367328600,"date":"2013-04-30","index":3589,"close":3.44,"high":3.44,"low":3.38,"open":3.4,"volume":27671200},{"timestamp":1367415000,"date":"2013-05-01","index":3590,"close":3.41,"high":3.46,"low":3.4,"open":3.44,"volume":34131600},{"timestamp":1367501400,"date":"2013-05-02","index":3591,"close":3.45,"high":3.46,"low":3.39,"open":3.41,"volume":32348000},{"timestamp":1367587800,"date":"2013-05-03","index":3592,"close":3.47,"high":3.49,"low":3.45,"open":3.47,"volume":29386400},{"timestamp":1367847000,"date":"2013-05-06","index":3593,"close":3.46,"high":3.49,"low":3.44,"open":3.47,"volume":21711600},{"timestamp":1367933400,"date":"2013-05-07","index":3594,"close":3.41,"high":3.46,"low":3.38,"open":3.46,"volume":44806800},{"timestamp":1368019800,"date":"2013-05-08","index":3595,"close":3.47,"high":3.49,"low":3.4,"open":3.42,"volume":33403200}],"post":[{"timestamp":1368106200,"date":"2013-05-09","index":3596,"close":3.48,"high":3.49,"low":3.41,"open":3.41,"volume":56680000},{"timestamp":1368192600,"date":"2013-05-10","index":3597,"close":3.63,"high":3.65,"low":3.55,"open":3.55,"volume":86113600},{"timestamp":1368451800,"date":"2013-05-13","index":3598,"close":3.56,"high":3.63,"low":3.55,"open":3.61,"volume":28981200},{"timestamp":1368538200,"date":"2013-05-14","index":3599,"close":3.61,"high":3.64,"low":3.57,"open":3.6,"volume":45414000},{"timestamp":1368624600,"date":"2013-05-15","index":3600,"close":3.67,"high":3.69,"low":3.6,"open":3.6,"volume":31317200},{"timestamp":1368711000,"date":"2013-05-16","index":3601,"close":3.66,"high":3.71,"low":3.64,"open":3.67,"volume":30836800},{"timestamp":1368797400,"date":"2013-05-17","index":3602,"close":3.72,"high":3.74,"low":3.65,"open":3.67,"volume":31211600},{"timestamp":1369056600,"date":"2013-05-20","index":3603,"close":3.71,"high":3.72,"low":3.69,"open":3.7,"volume":23638000},{"timestamp":1369143000,"date":"2013-05-21","index":3604,"close":3.73,"high":3.74,"low":3.67,"open":3.71,"volume":35778400},{"timestamp":1369229400,"date":"2013-05-22","index":3605,"close":3.6,"high":3.74,"low":3.59,"open":3.74,"volume":48040400},{"timestamp":1369315800,"date":"2013-05-23","index":3606,"close":3.66,"high":3.67,"low":3.55,"open":3.56,"volume":39388400}]},{"date":"2013-02-13","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1359469800,"date":"2013-01-29","index":3526,"close":3.09,"high":3.15,"low":3.07,"open":3.14,"volume":38887200},{"timestamp":1359556200,"date":"2013-01-30","index":3527,"close":3.08,"high":3.13,"low":3.07,"open":3.09,"volume":28759200},{"timestamp":1359642600,"date":"2013-01-31","index":3528,"close":3.07,"high":3.12,"low":3.05,"open":3.08,"volume":47054400},{"timestamp":1359729000,"date":"2013-02-01","index":3529,"close":3.09,"high":3.1,"low":3.07,"open":3.09,"volume":28881600},{"timestamp":1359988200,"date":"2013-02-04","index":3530,"close":3.04,"high":3.14,"low":3.04,"open":3.08,"volume":51174400},{"timestamp":1360074600,"date":"2013-02-05","index":3531,"close":3.11,"high":3.13,"low":3.05,"open":3.06,"volume":36729600},{"timestamp":1360161000,"date":"2013-02-06","index":3532,"close":3.09,"high":3.11,"low":3.02,"open":3.04,"volume":53068800},{"timestamp":1360247400,"date":"2013-02-07","index":3533,"close":3.07,"high":3.1,"low":3.04,"open":3.08,"volume":44000000},{"timestamp":1360333800,"date":"2013-02-08","index":3534,"close":3.09,"high":3.12,"low":3.07,"open":3.09,"volume":30723200},{"timestamp":1360593000,"date":"2013-02-11","index":3535,"close":3.13,"high":3.16,"low":3.09,"open":3.12,"volume":40830800},{"timestamp":1360679400,"date":"2013-02-12","index":3536,"close":3.11,"high":3.14,"low":3.1,"open":3.1,"volume":27780400}],"post":[{"timestamp":1360765800,"date":"2013-02-13","index":3537,"close":3.09,"high":3.17,"low":3.08,"open":3.11,"volume":85639600},{"timestamp":1360852200,"date":"2013-02-14","index":3538,"close":3.18,"high":3.18,"low":3.01,"open":3.05,"volume":88209600},{"timestamp":1360938600,"date":"2013-02-15","index":3539,"close":3.18,"high":3.2,"low":3.11,"open":3.17,"volume":73386000},{"timestamp":1361284200,"date":"2013-02-19","index":3540,"close":3.14,"high":3.19,"low":3.12,"open":3.18,"volume":43355200},{"timestamp":1361370600,"date":"2013-02-20","index":3541,"close":3.1,"high":3.2,"low":3.09,"open":3.15,"volume":71301200},{"timestamp":1361457000,"date":"2013-02-21","index":3542,"close":3.07,"high":3.13,"low":3.07,"open":3.09,"volume":58040800},{"timestamp":1361543400,"date":"2013-02-22","index":3543,"close":3.13,"high":3.13,"low":3.08,"open":3.09,"volume":37014800},{"timestamp":1361802600,"date":"2013-02-25","index":3544,"close":3.08,"high":3.16,"low":3.07,"open":3.14,"volume":64444400},{"timestamp":1361889000,"date":"2013-02-26","index":3545,"close":3.09,"high":3.11,"low":3.05,"open":3.06,"volume":48750400},{"timestamp":1361975400,"date":"2013-02-27","index":3546,"close":3.15,"high":3.17,"low":3.09,"open":3.09,"volume":47698000},{"timestamp":1362061800,"date":"2013-02-28","index":3547,"close":3.16,"high":3.21,"low":3.13,"open":3.14,"volume":59139200}]},{"date":"2012-11-08","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1350912600,"date":"2012-10-22","index":3461,"close":2.99,"high":3.06,"low":2.97,"open":3.04,"volume":48084000},{"timestamp":1350999000,"date":"2012-10-23","index":3462,"close":3.08,"high":3.1,"low":2.96,"open":2.96,"volume":57394800},{"timestamp":1351085400,"date":"2012-10-24","index":3463,"close":3.04,"high":3.12,"low":3.01,"open":3.1,"volume":33291600},{"timestamp":1351171800,"date":"2012-10-25","index":3464,"close":3.05,"high":3.1,"low":3.03,"open":3.07,"volume":30735600},{"timestamp":1351258200,"date":"2012-10-26","index":3465,"close":3.01,"high":3.07,"low":3.01,"open":3.05,"volume":38937600},{"timestamp":1351690200,"date":"2012-10-31","index":3466,"close":2.99,"high":3.05,"low":2.99,"open":3.03,"volume":34711200},{"timestamp":1351776600,"date":"2012-11-01","index":3467,"close":3.14,"high":3.14,"low":3.01,"open":3.01,"volume":47322000},{"timestamp":1351863000,"date":"2012-11-02","index":3468,"close":3.12,"high":3.17,"low":3.1,"open":3.17,"volume":25670000},{"timestamp":1352125800,"date":"2012-11-05","index":3469,"close":3.26,"high":3.27,"low":3.12,"open":3.12,"volume":44484000},{"timestamp":1352212200,"date":"2012-11-06","index":3470,"close":3.25,"high":3.26,"low":3.2,"open":3.26,"volume":35080400},{"timestamp":1352298600,"date":"2012-11-07","index":3471,"close":3.15,"high":3.25,"low":3.14,"open":3.23,"volume":32462000}],"post":[{"timestamp":1352385000,"date":"2012-11-08","index":3472,"close":3.17,"high":3.27,"low":3.16,"open":3.19,"volume":83902400},{"timestamp":1352471400,"date":"2012-11-09","index":3473,"close":3.05,"high":3.22,"low":3.04,"open":3.19,"volume":84628000},{"timestamp":1352730600,"date":"2012-11-12","index":3474,"close":2.98,"high":3.07,"low":2.95,"open":3.05,"volume":64362400},{"timestamp":1352817000,"date":"2012-11-13","index":3475,"close":2.96,"high":3.03,"low":2.95,"open":2.96,"volume":49212000},{"timestamp":1352903400,"date":"2012-11-14","index":3476,"close":2.88,"high":3.01,"low":2.88,"open":2.97,"volume":61930000},{"timestamp":1352989800,"date":"2012-11-15","index":3477,"close":2.9,"high":2.98,"low":2.88,"open":2.9,"volume":46668800},{"timestamp":1353076200,"date":"2012-11-16","index":3478,"close":2.85,"high":2.91,"low":2.79,"open":2.9,"volume":62455200},{"timestamp":1353335400,"date":"2012-11-19","index":3479,"close":2.92,"high":2.93,"low":2.86,"open":2.9,"volume":40409200},{"timestamp":1353421800,"date":"2012-11-20","index":3480,"close":2.87,"high":2.91,"low":2.84,"open":2.89,"volume":33697600},{"timestamp":1353508200,"date":"2012-11-21","index":3481,"close":2.95,"high":2.96,"low":2.87,"open":2.87,"volume":42231200},{"timestamp":1353681000,"date":"2012-11-23","index":3482,"close":2.97,"high":3.01,"low":2.95,"open":2.97,"volume":27693200}]},{"date":"2012-08-09","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1343223000,"date":"2012-07-25","index":3399,"close":3.27,"high":3.31,"low":3.18,"open":3.2,"volume":41504400},{"timestamp":1343309400,"date":"2012-07-26","index":3400,"close":3.29,"high":3.37,"low":3.26,"open":3.33,"volume":33844000},{"timestamp":1343395800,"date":"2012-07-27","index":3401,"close":3.37,"high":3.38,"low":3.28,"open":3.3,"volume":37651600},{"timestamp":1343655000,"date":"2012-07-30","index":3402,"close":3.33,"high":3.41,"low":3.31,"open":3.37,"volume":36355200},{"timestamp":1343741400,"date":"2012-07-31","index":3403,"close":3.38,"high":3.43,"low":3.33,"open":3.33,"volume":38778800},{"timestamp":1343827800,"date":"2012-08-01","index":3404,"close":3.35,"high":3.44,"low":3.33,"open":3.4,"volume":33591200},{"timestamp":1343914200,"date":"2012-08-02","index":3405,"close":3.36,"high":3.41,"low":3.28,"open":3.33,"volume":36791200},{"timestamp":1344000600,"date":"2012-08-03","index":3406,"close":3.43,"high":3.46,"low":3.33,"open":3.41,"volume":32654800},{"timestamp":1344259800,"date":"2012-08-06","index":3407,"close":3.5,"high":3.52,"low":3.46,"open":3.46,"volume":36032400},{"timestamp":1344346200,"date":"2012-08-07","index":3408,"close":3.54,"high":3.58,"low":3.52,"open":3.55,"volume":40734000},{"timestamp":1344432600,"date":"2012-08-08","index":3409,"close":3.56,"high":3.6,"low":3.53,"open":3.54,"volume":51706400}],"post":[{"timestamp":1344519000,"date":"2012-08-09","index":3410,"close":3.68,"high":3.68,"low":3.56,"open":3.56,"volume":82230000},{"timestamp":1344605400,"date":"2012-08-10","index":3411,"close":3.65,"high":3.81,"low":3.61,"open":3.78,"volume":127874400},{"timestamp":1344864600,"date":"2012-08-13","index":3412,"close":3.7,"high":3.7,"low":3.64,"open":3.66,"volume":44724400},{"timestamp":1344951000,"date":"2012-08-14","index":3413,"close":3.65,"high":3.72,"low":3.63,"open":3.71,"volume":38882800},{"timestamp":1345037400,"date":"2012-08-15","index":3414,"close":3.62,"high":3.69,"low":3.6,"open":3.66,"volume":59440400},{"timestamp":1345123800,"date":"2012-08-16","index":3415,"close":3.69,"high":3.71,"low":3.64,"open":3.65,"volume":37100800},{"timestamp":1345210200,"date":"2012-08-17","index":3416,"close":3.66,"high":3.69,"low":3.63,"open":3.69,"volume":30986400},{"timestamp":1345469400,"date":"2012-08-20","index":3417,"close":3.66,"high":3.67,"low":3.61,"open":3.65,"volume":31439200},{"timestamp":1345555800,"date":"2012-08-21","index":3418,"close":3.65,"high":3.7,"low":3.62,"open":3.67,"volume":34024800},{"timestamp":1345642200,"date":"2012-08-22","index":3419,"close":3.66,"high":3.67,"low":3.62,"open":3.63,"volume":31355600},{"timestamp":1345728600,"date":"2012-08-23","index":3420,"close":3.58,"high":3.65,"low":3.56,"open":3.65,"volume":37904000}]},{"date":"2012-05-11","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1335447000,"date":"2012-04-26","index":3337,"close":3.27,"high":3.3,"low":3.24,"open":3.27,"volume":53920800},{"timestamp":1335533400,"date":"2012-04-27","index":3338,"close":3.24,"high":3.29,"low":3.21,"open":3.27,"volume":47535600},{"timestamp":1335792600,"date":"2012-04-30","index":3339,"close":3.25,"high":3.27,"low":3.2,"open":3.23,"volume":26226800},{"timestamp":1335879000,"date":"2012-05-01","index":3340,"close":3.31,"high":3.34,"low":3.23,"open":3.23,"volume":40868000},{"timestamp":1335965400,"date":"2012-05-02","index":3341,"close":3.21,"high":3.31,"low":3.19,"open":3.3,"volume":68400800},{"timestamp":1336051800,"date":"2012-05-03","index":3342,"close":3.16,"high":3.24,"low":3.14,"open":3.22,"volume":41953600},{"timestamp":1336138200,"date":"2012-05-04","index":3343,"close":3.07,"high":3.15,"low":3.07,"open":3.14,"volume":54509200},{"timestamp":1336397400,"date":"2012-05-07","index":3344,"close":3.12,"high":3.17,"low":3.09,"open":3.12,"volume":60444000},{"timestamp":1336483800,"date":"2012-05-08","index":3345,"close":3.12,"high":3.13,"low":3.04,"open":3.09,"volume":46231200},{"timestamp":1336570200,"date":"2012-05-09","index":3346,"close":3.13,"high":3.15,"low":3.03,"open":3.06,"volume":52060800},{"timestamp":1336656600,"date":"2012-05-10","index":3347,"close":3.11,"high":3.16,"low":3.06,"open":3.16,"volume":59709200}],"post":[{"timestamp":1336743000,"date":"2012-05-11","index":3348,"close":3.3,"high":3.42,"low":3.29,"open":3.36,"volume":143514000},{"timestamp":1337002200,"date":"2012-05-14","index":3349,"close":3.28,"high":3.33,"low":3.21,"open":3.28,"volume":43747200},{"timestamp":1337088600,"date":"2012-05-15","index":3350,"close":3.25,"high":3.36,"low":3.23,"open":3.28,"volume":59994000},{"timestamp":1337175000,"date":"2012-05-16","index":3351,"close":3.18,"high":3.29,"low":3.17,"open":3.26,"volume":47048400},{"timestamp":1337261400,"date":"2012-05-17","index":3352,"close":3.16,"high":3.23,"low":3.16,"open":3.2,"volume":33536400},{"timestamp":1337347800,"date":"2012-05-18","index":3353,"close":3.02,"high":3.18,"low":3.01,"open":3.17,"volume":56728800},{"timestamp":1337607000,"date":"2012-05-21","index":3354,"close":3.07,"high":3.09,"low":3.01,"open":3.03,"volume":41626000},{"timestamp":1337693400,"date":"2012-05-22","index":3355,"close":3.04,"high":3.08,"low":2.99,"open":3.07,"volume":41014000},{"timestamp":1337779800,"date":"2012-05-23","index":3356,"close":3.11,"high":3.12,"low":2.96,"open":3,"volume":49600000},{"timestamp":1337866200,"date":"2012-05-24","index":3357,"close":3.03,"high":3.13,"low":3.01,"open":3.13,"volume":52042000},{"timestamp":1337952600,"date":"2012-05-25","index":3358,"close":3.1,"high":3.13,"low":3.03,"open":3.03,"volume":39175200}]},{"date":"2012-02-15","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1328020200,"date":"2012-01-31","index":3277,"close":3.69,"high":3.71,"low":3.63,"open":3.71,"volume":35790000},{"timestamp":1328106600,"date":"2012-02-01","index":3278,"close":3.73,"high":3.78,"low":3.68,"open":3.73,"volume":42802000},{"timestamp":1328193000,"date":"2012-02-02","index":3279,"close":3.87,"high":3.89,"low":3.71,"open":3.75,"volume":69623600},{"timestamp":1328279400,"date":"2012-02-03","index":3280,"close":3.95,"high":3.99,"low":3.92,"open":3.93,"volume":49523200},{"timestamp":1328538600,"date":"2012-02-06","index":3281,"close":3.92,"high":3.94,"low":3.89,"open":3.93,"volume":27886800},{"timestamp":1328625000,"date":"2012-02-07","index":3282,"close":3.93,"high":3.96,"low":3.87,"open":3.93,"volume":41029600},{"timestamp":1328711400,"date":"2012-02-08","index":3283,"close":4.08,"high":4.16,"low":3.91,"open":3.93,"volume":84761200},{"timestamp":1328797800,"date":"2012-02-09","index":3284,"close":4.07,"high":4.15,"low":4.07,"open":4.13,"volume":56194400},{"timestamp":1328884200,"date":"2012-02-10","index":3285,"close":3.97,"high":4.05,"low":3.95,"open":4.03,"volume":44026800},{"timestamp":1329143400,"date":"2012-02-13","index":3286,"close":4.04,"high":4.09,"low":3.95,"open":4.07,"volume":61066800},{"timestamp":1329229800,"date":"2012-02-14","index":3287,"close":4.06,"high":4.09,"low":4,"open":4.04,"volume":45375600}],"post":[{"timestamp":1329316200,"date":"2012-02-15","index":3288,"close":4.04,"high":4.22,"low":4.03,"open":4.1,"volume":111085600},{"timestamp":1329402600,"date":"2012-02-16","index":3289,"close":4.11,"high":4.14,"low":3.75,"open":3.77,"volume":188858800},{"timestamp":1329489000,"date":"2012-02-17","index":3290,"close":3.96,"high":4.14,"low":3.92,"open":4.11,"volume":102036000},{"timestamp":1329834600,"date":"2012-02-21","index":3291,"close":3.98,"high":4.08,"low":3.95,"open":3.96,"volume":51817600},{"timestamp":1329921000,"date":"2012-02-22","index":3292,"close":3.95,"high":4.06,"low":3.95,"open":3.96,"volume":49243200},{"timestamp":1330007400,"date":"2012-02-23","index":3293,"close":3.98,"high":4,"low":3.9,"open":3.96,"volume":32396800},{"timestamp":1330093800,"date":"2012-02-24","index":3294,"close":3.95,"high":3.99,"low":3.93,"open":3.99,"volume":36666800},{"timestamp":1330353000,"date":"2012-02-27","index":3295,"close":3.87,"high":3.91,"low":3.81,"open":3.9,"volume":74526800},{"timestamp":1330439400,"date":"2012-02-28","index":3296,"close":3.83,"high":3.91,"low":3.79,"open":3.87,"volume":69988400},{"timestamp":1330525800,"date":"2012-02-29","index":3297,"close":3.79,"high":3.91,"low":3.79,"open":3.85,"volume":68919600},{"timestamp":1330612200,"date":"2012-03-01","index":3298,"close":3.81,"high":3.86,"low":3.79,"open":3.8,"volume":44994400}]},{"date":"2011-11-10","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1319635800,"date":"2011-10-26","index":3212,"close":3.65,"high":3.7,"low":3.55,"open":3.68,"volume":50311600},{"timestamp":1319722200,"date":"2011-10-27","index":3213,"close":3.81,"high":3.85,"low":3.7,"open":3.79,"volume":57773200},{"timestamp":1319808600,"date":"2011-10-28","index":3214,"close":3.9,"high":3.93,"low":3.77,"open":3.78,"volume":49015600},{"timestamp":1320067800,"date":"2011-10-31","index":3215,"close":3.7,"high":3.8,"low":3.7,"open":3.78,"volume":51998400},{"timestamp":1320154200,"date":"2011-11-01","index":3216,"close":3.52,"high":3.58,"low":3.48,"open":3.57,"volume":79082400},{"timestamp":1320240600,"date":"2011-11-02","index":3217,"close":3.45,"high":3.57,"low":3.38,"open":3.55,"volume":96160800},{"timestamp":1320327000,"date":"2011-11-03","index":3218,"close":3.66,"high":3.67,"low":3.4,"open":3.49,"volume":74937200},{"timestamp":1320413400,"date":"2011-11-04","index":3219,"close":3.7,"high":3.72,"low":3.57,"open":3.63,"volume":65484000},{"timestamp":1320676200,"date":"2011-11-07","index":3220,"close":3.68,"high":3.74,"low":3.6,"open":3.68,"volume":61353600},{"timestamp":1320762600,"date":"2011-11-08","index":3221,"close":3.77,"high":3.79,"low":3.67,"open":3.73,"volume":54972800},{"timestamp":1320849000,"date":"2011-11-09","index":3222,"close":3.58,"high":3.73,"low":3.57,"open":3.68,"volume":53224400}],"post":[{"timestamp":1320935400,"date":"2011-11-10","index":3223,"close":3.62,"high":3.7,"low":3.53,"open":3.67,"volume":99048400},{"timestamp":1321021800,"date":"2011-11-11","index":3224,"close":3.74,"high":3.78,"low":3.52,"open":3.72,"volume":175156000},{"timestamp":1321281000,"date":"2011-11-14","index":3225,"close":3.67,"high":3.78,"low":3.66,"open":3.74,"volume":50029200},{"timestamp":1321367400,"date":"2011-11-15","index":3226,"close":3.72,"high":3.75,"low":3.63,"open":3.64,"volume":50566000},{"timestamp":1321453800,"date":"2011-11-16","index":3227,"close":3.64,"high":3.75,"low":3.63,"open":3.65,"volume":51242000},{"timestamp":1321540200,"date":"2011-11-17","index":3228,"close":3.52,"high":3.65,"low":3.45,"open":3.64,"volume":65750400},{"timestamp":1321626600,"date":"2011-11-18","index":3229,"close":3.48,"high":3.54,"low":3.44,"open":3.54,"volume":50135200},{"timestamp":1321885800,"date":"2011-11-21","index":3230,"close":3.66,"high":3.69,"low":3.38,"open":3.43,"volume":133078800},{"timestamp":1321972200,"date":"2011-11-22","index":3231,"close":3.77,"high":3.79,"low":3.68,"open":3.7,"volume":128748000},{"timestamp":1322058600,"date":"2011-11-23","index":3232,"close":3.61,"high":3.76,"low":3.61,"open":3.73,"volume":82534000},{"timestamp":1322231400,"date":"2011-11-25","index":3233,"close":3.51,"high":3.64,"low":3.5,"open":3.56,"volume":40662000}]},{"date":"2011-08-11","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1311773400,"date":"2011-07-27","index":3148,"close":3.46,"high":3.57,"low":3.45,"open":3.55,"volume":65221200},{"timestamp":1311859800,"date":"2011-07-28","index":3149,"close":3.46,"high":3.53,"low":3.4,"open":3.45,"volume":64817600},{"timestamp":1311946200,"date":"2011-07-29","index":3150,"close":3.46,"high":3.49,"low":3.4,"open":3.42,"volume":67765600},{"timestamp":1312205400,"date":"2011-08-01","index":3151,"close":3.64,"high":3.65,"low":3.51,"open":3.54,"volume":101962000},{"timestamp":1312291800,"date":"2011-08-02","index":3152,"close":3.61,"high":3.85,"low":3.61,"open":3.62,"volume":135643200},{"timestamp":1312378200,"date":"2011-08-03","index":3153,"close":3.7,"high":3.71,"low":3.58,"open":3.61,"volume":76523600},{"timestamp":1312464600,"date":"2011-08-04","index":3154,"close":3.35,"high":3.63,"low":3.35,"open":3.63,"volume":97973200},{"timestamp":1312551000,"date":"2011-08-05","index":3155,"close":3.24,"high":3.47,"low":3.15,"open":3.43,"volume":127058800},{"timestamp":1312810200,"date":"2011-08-08","index":3156,"close":2.98,"high":3.19,"low":2.96,"open":3.08,"volume":108418000},{"timestamp":1312896600,"date":"2011-08-09","index":3157,"close":3.23,"high":3.24,"low":3,"open":3.04,"volume":132983200},{"timestamp":1312983000,"date":"2011-08-10","index":3158,"close":3.09,"high":3.23,"low":3.07,"open":3.14,"volume":114005200}],"post":[{"timestamp":1313069400,"date":"2011-08-11","index":3159,"close":3.35,"high":3.4,"low":3.09,"open":3.09,"volume":107879200},{"timestamp":1313155800,"date":"2011-08-12","index":3160,"close":3.22,"high":3.71,"low":3.17,"open":3.71,"volume":319578400},{"timestamp":1313415000,"date":"2011-08-15","index":3161,"close":3.34,"high":3.35,"low":3.23,"open":3.25,"volume":86415200},{"timestamp":1313501400,"date":"2011-08-16","index":3162,"close":3.25,"high":3.35,"low":3.19,"open":3.31,"volume":71686800},{"timestamp":1313587800,"date":"2011-08-17","index":3163,"close":3.2,"high":3.31,"low":3.16,"open":3.26,"volume":55332800},{"timestamp":1313674200,"date":"2011-08-18","index":3164,"close":2.98,"high":3.09,"low":2.95,"open":3.06,"volume":80256400},{"timestamp":1313760600,"date":"2011-08-19","index":3165,"close":2.93,"high":3.1,"low":2.91,"open":2.93,"volume":76133200},{"timestamp":1314019800,"date":"2011-08-22","index":3166,"close":2.98,"high":3.05,"low":2.95,"open":3.02,"volume":61187600},{"timestamp":1314106200,"date":"2011-08-23","index":3167,"close":3.31,"high":3.31,"low":3.05,"open":3.06,"volume":93831200},{"timestamp":1314192600,"date":"2011-08-24","index":3168,"close":3.26,"high":3.31,"low":3.17,"open":3.3,"volume":68750000},{"timestamp":1314279000,"date":"2011-08-25","index":3169,"close":3.12,"high":3.25,"low":3.12,"open":3.19,"volume":69096800}]},{"date":"2011-05-12","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1303911000,"date":"2011-04-27","index":3085,"close":4.82,"high":4.85,"low":4.72,"open":4.85,"volume":45000400},{"timestamp":1303997400,"date":"2011-04-28","index":3086,"close":4.88,"high":4.97,"low":4.77,"open":4.82,"volume":68400000},{"timestamp":1304083800,"date":"2011-04-29","index":3087,"close":5,"high":5.11,"low":4.9,"open":4.91,"volume":83600000},{"timestamp":1304343000,"date":"2011-05-02","index":3088,"close":4.93,"high":5.11,"low":4.91,"open":5.11,"volume":61382400},{"timestamp":1304429400,"date":"2011-05-03","index":3089,"close":4.7,"high":4.89,"low":4.64,"open":4.88,"volume":80800000},{"timestamp":1304515800,"date":"2011-05-04","index":3090,"close":4.66,"high":4.76,"low":4.57,"open":4.71,"volume":63935600},{"timestamp":1304602200,"date":"2011-05-05","index":3091,"close":4.66,"high":4.72,"low":4.56,"open":4.63,"volume":54400000},{"timestamp":1304688600,"date":"2011-05-06","index":3092,"close":4.83,"high":4.88,"low":4.72,"open":4.76,"volume":84108000},{"timestamp":1304947800,"date":"2011-05-09","index":3093,"close":4.94,"high":4.96,"low":4.83,"open":4.84,"volume":70632800},{"timestamp":1305034200,"date":"2011-05-10","index":3094,"close":4.95,"high":4.98,"low":4.89,"open":4.98,"volume":69097600},{"timestamp":1305120600,"date":"2011-05-11","index":3095,"close":4.97,"high":5.02,"low":4.9,"open":4.97,"volume":61600000}],"post":[{"timestamp":1305207000,"date":"2011-05-12","index":3096,"close":5.13,"high":5.13,"low":4.94,"open":4.95,"volume":122400000},{"timestamp":1305293400,"date":"2011-05-13","index":3097,"close":4.57,"high":4.81,"low":4.53,"open":4.8,"volume":202519200},{"timestamp":1305552600,"date":"2011-05-16","index":3098,"close":4.43,"high":4.56,"low":4.42,"open":4.55,"volume":72818800},{"timestamp":1305639000,"date":"2011-05-17","index":3099,"close":4.41,"high":4.41,"low":4.28,"open":4.41,"volume":142036400},{"timestamp":1305725400,"date":"2011-05-18","index":3100,"close":4.51,"high":4.55,"low":4.41,"open":4.43,"volume":65884400},{"timestamp":1305811800,"date":"2011-05-19","index":3101,"close":4.45,"high":4.55,"low":4.38,"open":4.55,"volume":65088400},{"timestamp":1305898200,"date":"2011-05-20","index":3102,"close":4.52,"high":4.53,"low":4.41,"open":4.43,"volume":57582000},{"timestamp":1306157400,"date":"2011-05-23","index":3103,"close":4.52,"high":4.55,"low":4.4,"open":4.46,"volume":58800000},{"timestamp":1306243800,"date":"2011-05-24","index":3104,"close":4.53,"high":4.72,"low":4.53,"open":4.54,"volume":72037200},{"timestamp":1306330200,"date":"2011-05-25","index":3105,"close":4.59,"high":4.62,"low":4.47,"open":4.51,"volume":54531200},{"timestamp":1306416600,"date":"2011-05-26","index":3106,"close":4.7,"high":4.74,"low":4.58,"open":4.59,"volume":70643600}]},{"date":"2011-02-16","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1296570600,"date":"2011-02-01","index":3026,"close":6.12,"high":6.16,"low":5.99,"open":6.03,"volume":65410400},{"timestamp":1296657000,"date":"2011-02-02","index":3027,"close":6.39,"high":6.54,"low":6.08,"open":6.08,"volume":160661600},{"timestamp":1296743400,"date":"2011-02-03","index":3028,"close":6.28,"high":6.41,"low":6.14,"open":6.41,"volume":103077600},{"timestamp":1296829800,"date":"2011-02-04","index":3029,"close":6.42,"high":6.47,"low":6.34,"open":6.36,"volume":87290000},{"timestamp":1297089000,"date":"2011-02-07","index":3030,"close":6.15,"high":6.36,"low":6.13,"open":6.33,"volume":93423600},{"timestamp":1297175400,"date":"2011-02-08","index":3031,"close":5.97,"high":6.2,"low":5.94,"open":6.16,"volume":107658400},{"timestamp":1297261800,"date":"2011-02-09","index":3032,"close":5.82,"high":6.05,"low":5.72,"open":5.99,"volume":127752000},{"timestamp":1297348200,"date":"2011-02-10","index":3033,"close":5.7,"high":5.8,"low":5.65,"open":5.69,"volume":104235200},{"timestamp":1297434600,"date":"2011-02-11","index":3034,"close":5.87,"high":6.05,"low":5.59,"open":5.68,"volume":135927600},{"timestamp":1297693800,"date":"2011-02-14","index":3035,"close":5.78,"high":6.13,"low":5.76,"open":5.94,"volume":128782800},{"timestamp":1297780200,"date":"2011-02-15","index":3036,"close":5.64,"high":5.81,"low":5.61,"open":5.79,"volume":88698000}],"post":[{"timestamp":1297866600,"date":"2011-02-16","index":3037,"close":5.84,"high":5.93,"low":5.69,"open":5.71,"volume":131836400},{"timestamp":1297953000,"date":"2011-02-17","index":3038,"close":6.42,"high":6.5,"low":5.65,"open":5.68,"volume":347009600},{"timestamp":1298039400,"date":"2011-02-18","index":3039,"close":6.41,"high":6.49,"low":6.31,"open":6.39,"volume":139441200},{"timestamp":1298385000,"date":"2011-02-22","index":3040,"close":5.8,"high":6.22,"low":5.78,"open":6.2,"volume":139664800},{"timestamp":1298471400,"date":"2011-02-23","index":3041,"close":5.53,"high":5.86,"low":5.45,"open":5.8,"volume":149160400},{"timestamp":1298557800,"date":"2011-02-24","index":3042,"close":5.66,"high":5.76,"low":5.51,"open":5.55,"volume":124612000},{"timestamp":1298644200,"date":"2011-02-25","index":3043,"close":5.78,"high":5.88,"low":5.74,"open":5.82,"volume":77565200},{"timestamp":1298903400,"date":"2011-02-28","index":3044,"close":5.66,"high":5.88,"low":5.53,"open":5.88,"volume":90369600},{"timestamp":1298989800,"date":"2011-03-01","index":3045,"close":5.41,"high":5.75,"low":5.41,"open":5.68,"volume":98844800},{"timestamp":1299076200,"date":"2011-03-02","index":3046,"close":5.19,"high":5.51,"low":5.06,"open":5.41,"volume":171814000},{"timestamp":1299162600,"date":"2011-03-03","index":3047,"close":5.22,"high":5.34,"low":5.06,"open":5.31,"volume":159370400}]},{"date":"2010-11-11","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1288186200,"date":"2010-10-27","index":2960,"close":3.01,"high":3.02,"low":2.93,"open":2.94,"volume":49679600},{"timestamp":1288272600,"date":"2010-10-28","index":2961,"close":3.01,"high":3.06,"low":2.98,"open":3.05,"volume":70444800},{"timestamp":1288359000,"date":"2010-10-29","index":2962,"close":3.01,"high":3.04,"low":2.97,"open":3.01,"volume":55466400},{"timestamp":1288618200,"date":"2010-11-01","index":2963,"close":3.01,"high":3.07,"low":2.98,"open":3.03,"volume":47392000},{"timestamp":1288704600,"date":"2010-11-02","index":2964,"close":3.07,"high":3.12,"low":3.01,"open":3.02,"volume":58103600},{"timestamp":1288791000,"date":"2010-11-03","index":2965,"close":3.1,"high":3.12,"low":3.01,"open":3.09,"volume":67174800},{"timestamp":1288877400,"date":"2010-11-04","index":2966,"close":3.1,"high":3.16,"low":3.1,"open":3.13,"volume":70001600},{"timestamp":1288963800,"date":"2010-11-05","index":2967,"close":3.15,"high":3.18,"low":3.11,"open":3.12,"volume":73511600},{"timestamp":1289226600,"date":"2010-11-08","index":2968,"close":3.16,"high":3.19,"low":3.13,"open":3.15,"volume":60515600},{"timestamp":1289313000,"date":"2010-11-09","index":2969,"close":3.15,"high":3.19,"low":3.13,"open":3.16,"volume":63396400},{"timestamp":1289399400,"date":"2010-11-10","index":2970,"close":3.18,"high":3.18,"low":3.13,"open":3.17,"volume":52101600}],"post":[{"timestamp":1289485800,"date":"2010-11-11","index":2971,"close":3.15,"high":3.2,"low":3.07,"open":3.11,"volume":108998000},{"timestamp":1289572200,"date":"2010-11-12","index":2972,"close":3.32,"high":3.42,"low":3.26,"open":3.27,"volume":214256000},{"timestamp":1289831400,"date":"2010-11-15","index":2973,"close":3.28,"high":3.38,"low":3.27,"open":3.33,"volume":73354800},{"timestamp":1289917800,"date":"2010-11-16","index":2974,"close":3.18,"high":3.27,"low":3.17,"open":3.22,"volume":73935600},{"timestamp":1290004200,"date":"2010-11-17","index":2975,"close":3.23,"high":3.27,"low":3.14,"open":3.17,"volume":55176400},{"timestamp":1290090600,"date":"2010-11-18","index":2976,"close":3.33,"high":3.36,"low":3.27,"open":3.27,"volume":99312000},{"timestamp":1290177000,"date":"2010-11-19","index":2977,"close":3.44,"high":3.45,"low":3.32,"open":3.32,"volume":71648400},{"timestamp":1290436200,"date":"2010-11-22","index":2978,"close":3.44,"high":3.46,"low":3.38,"open":3.41,"volume":46266800},{"timestamp":1290522600,"date":"2010-11-23","index":2979,"close":3.36,"high":3.43,"low":3.34,"open":3.4,"volume":45783200},{"timestamp":1290609000,"date":"2010-11-24","index":2980,"close":3.44,"high":3.45,"low":3.39,"open":3.39,"volume":39778400},{"timestamp":1290781800,"date":"2010-11-26","index":2981,"close":3.4,"high":3.46,"low":3.4,"open":3.44,"volume":14310400}]},{"date":"2010-08-12","estimated":0.03,"reported":0.01,"pre":[{"timestamp":1280323800,"date":"2010-07-28","index":2896,"close":2.53,"high":2.62,"low":2.53,"open":2.57,"volume":132080800},{"timestamp":1280410200,"date":"2010-07-29","index":2897,"close":2.28,"high":2.4,"low":2.27,"open":2.35,"volume":266447600},{"timestamp":1280496600,"date":"2010-07-30","index":2898,"close":2.3,"high":2.34,"low":2.23,"open":2.27,"volume":98428800},{"timestamp":1280755800,"date":"2010-08-02","index":2899,"close":2.3,"high":2.35,"low":2.29,"open":2.34,"volume":91702000},{"timestamp":1280842200,"date":"2010-08-03","index":2900,"close":2.23,"high":2.28,"low":2.22,"open":2.28,"volume":95544400},{"timestamp":1280928600,"date":"2010-08-04","index":2901,"close":2.33,"high":2.34,"low":2.24,"open":2.26,"volume":85549600},{"timestamp":1281015000,"date":"2010-08-05","index":2902,"close":2.36,"high":2.37,"low":2.3,"open":2.34,"volume":80050400},{"timestamp":1281101400,"date":"2010-08-06","index":2903,"close":2.39,"high":2.41,"low":2.33,"open":2.35,"volume":73990400},{"timestamp":1281360600,"date":"2010-08-09","index":2904,"close":2.41,"high":2.41,"low":2.35,"open":2.41,"volume":46645600},{"timestamp":1281447000,"date":"2010-08-10","index":2905,"close":2.31,"high":2.38,"low":2.3,"open":2.37,"volume":77256000},{"timestamp":1281533400,"date":"2010-08-11","index":2906,"close":2.22,"high":2.26,"low":2.21,"open":2.26,"volume":79614800}],"post":[{"timestamp":1281619800,"date":"2010-08-12","index":2907,"close":2.24,"high":2.29,"low":2.16,"open":2.18,"volume":134358400},{"timestamp":1281706200,"date":"2010-08-13","index":2908,"close":2.35,"high":2.38,"low":2.31,"open":2.31,"volume":179739200},{"timestamp":1281965400,"date":"2010-08-16","index":2909,"close":2.29,"high":2.36,"low":2.26,"open":2.32,"volume":81400800},{"timestamp":1282051800,"date":"2010-08-17","index":2910,"close":2.32,"high":2.36,"low":2.29,"open":2.31,"volume":48122400},{"timestamp":1282138200,"date":"2010-08-18","index":2911,"close":2.33,"high":2.35,"low":2.3,"open":2.31,"volume":35292000},{"timestamp":1282224600,"date":"2010-08-19","index":2912,"close":2.47,"high":2.48,"low":2.34,"open":2.36,"volume":161510000},{"timestamp":1282311000,"date":"2010-08-20","index":2913,"close":2.49,"high":2.55,"low":2.45,"open":2.45,"volume":130530800},{"timestamp":1282570200,"date":"2010-08-23","index":2914,"close":2.45,"high":2.56,"low":2.45,"open":2.5,"volume":74862000},{"timestamp":1282656600,"date":"2010-08-24","index":2915,"close":2.43,"high":2.45,"low":2.37,"open":2.38,"volume":64133200},{"timestamp":1282743000,"date":"2010-08-25","index":2916,"close":2.48,"high":2.5,"low":2.39,"open":2.4,"volume":75753200},{"timestamp":1282829400,"date":"2010-08-26","index":2917,"close":2.45,"high":2.54,"low":2.45,"open":2.51,"volume":65759600}]},{"date":"2010-05-13","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1272461400,"date":"2010-04-28","index":2833,"close":4.04,"high":4.1,"low":3.96,"open":4.03,"volume":67216400},{"timestamp":1272547800,"date":"2010-04-29","index":2834,"close":4.16,"high":4.17,"low":3.99,"open":4.05,"volume":98712800},{"timestamp":1272634200,"date":"2010-04-30","index":2835,"close":3.93,"high":4.12,"low":3.92,"open":4.11,"volume":106804800},{"timestamp":1272893400,"date":"2010-05-03","index":2836,"close":3.88,"high":3.97,"low":3.83,"open":3.95,"volume":107897200},{"timestamp":1272979800,"date":"2010-05-04","index":2837,"close":3.69,"high":3.83,"low":3.63,"open":3.83,"volume":131137600},{"timestamp":1273066200,"date":"2010-05-05","index":2838,"close":3.63,"high":3.72,"low":3.58,"open":3.61,"volume":133084000},{"timestamp":1273152600,"date":"2010-05-06","index":2839,"close":3.55,"high":3.67,"low":3.26,"open":3.6,"volume":100288800},{"timestamp":1273239000,"date":"2010-05-07","index":2840,"close":3.49,"high":3.58,"low":3.37,"open":3.58,"volume":115371200},{"timestamp":1273498200,"date":"2010-05-10","index":2841,"close":3.64,"high":3.74,"low":3.6,"open":3.7,"volume":97915600},{"timestamp":1273584600,"date":"2010-05-11","index":2842,"close":3.6,"high":3.67,"low":3.57,"open":3.61,"volume":82912400},{"timestamp":1273671000,"date":"2010-05-12","index":2843,"close":3.67,"high":3.69,"low":3.6,"open":3.63,"volume":90123600}],"post":[{"timestamp":1273757400,"date":"2010-05-13","index":2844,"close":3.66,"high":3.82,"low":3.63,"open":3.65,"volume":125200000},{"timestamp":1273843800,"date":"2010-05-14","index":2845,"close":3.24,"high":3.42,"low":3.15,"open":3.41,"volume":249306800},{"timestamp":1274103000,"date":"2010-05-17","index":2846,"close":3.25,"high":3.29,"low":3.14,"open":3.24,"volume":85606000},{"timestamp":1274189400,"date":"2010-05-18","index":2847,"close":3.14,"high":3.3,"low":3.12,"open":3.28,"volume":67411200},{"timestamp":1274275800,"date":"2010-05-19","index":2848,"close":3.19,"high":3.19,"low":3.1,"open":3.13,"volume":82652000},{"timestamp":1274362200,"date":"2010-05-20","index":2849,"close":3.12,"high":3.19,"low":3,"open":3.1,"volume":112913600},{"timestamp":1274448600,"date":"2010-05-21","index":2850,"close":3.18,"high":3.27,"low":3.03,"open":3.03,"volume":106960000},{"timestamp":1274707800,"date":"2010-05-24","index":2851,"close":3.09,"high":3.21,"low":3.08,"open":3.17,"volume":66456400},{"timestamp":1274794200,"date":"2010-05-25","index":2852,"close":3.17,"high":3.19,"low":2.96,"open":2.99,"volume":96665200},{"timestamp":1274880600,"date":"2010-05-26","index":2853,"close":3.19,"high":3.36,"low":3.18,"open":3.3,"volume":99502800},{"timestamp":1274967000,"date":"2010-05-27","index":2854,"close":3.38,"high":3.38,"low":3.26,"open":3.27,"volume":71356000}]},{"date":"2010-02-17","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1265034600,"date":"2010-02-01","index":2773,"close":4.14,"high":4.15,"low":3.83,"open":3.86,"volume":94983200},{"timestamp":1265121000,"date":"2010-02-02","index":2774,"close":4.18,"high":4.24,"low":4.11,"open":4.13,"volume":84981200},{"timestamp":1265207400,"date":"2010-02-03","index":2775,"close":4.22,"high":4.24,"low":4.13,"open":4.15,"volume":56229600},{"timestamp":1265293800,"date":"2010-02-04","index":2776,"close":3.97,"high":4.18,"low":3.93,"open":4.18,"volume":78348000},{"timestamp":1265380200,"date":"2010-02-05","index":2777,"close":4.05,"high":4.07,"low":3.9,"open":3.97,"volume":60485600},{"timestamp":1265639400,"date":"2010-02-08","index":2778,"close":4.05,"high":4.14,"low":3.97,"open":4.04,"volume":44516000},{"timestamp":1265725800,"date":"2010-02-09","index":2779,"close":4.01,"high":4.13,"low":3.97,"open":4.11,"volume":93014400},{"timestamp":1265812200,"date":"2010-02-10","index":2780,"close":4.09,"high":4.13,"low":4.01,"open":4.04,"volume":53582800},{"timestamp":1265898600,"date":"2010-02-11","index":2781,"close":4.28,"high":4.32,"low":4.13,"open":4.16,"volume":69598000},{"timestamp":1265985000,"date":"2010-02-12","index":2782,"close":4.34,"high":4.43,"low":4.2,"open":4.25,"volume":78021200},{"timestamp":1266330600,"date":"2010-02-16","index":2783,"close":4.42,"high":4.43,"low":4.34,"open":4.39,"volume":45702400}],"post":[{"timestamp":1266417000,"date":"2010-02-17","index":2784,"close":4.46,"high":4.47,"low":4.33,"open":4.47,"volume":87656000},{"timestamp":1266503400,"date":"2010-02-18","index":2785,"close":4.17,"high":4.24,"low":4.05,"open":4.22,"volume":151550800},{"timestamp":1266589800,"date":"2010-02-19","index":2786,"close":4.14,"high":4.2,"low":4.13,"open":4.15,"volume":51054800},{"timestamp":1266849000,"date":"2010-02-22","index":2787,"close":4.15,"high":4.22,"low":4.13,"open":4.16,"volume":45808400},{"timestamp":1266935400,"date":"2010-02-23","index":2788,"close":4.05,"high":4.18,"low":4.01,"open":4.16,"volume":48976400},{"timestamp":1267021800,"date":"2010-02-24","index":2789,"close":4.14,"high":4.18,"low":4.07,"open":4.09,"volume":44586800},{"timestamp":1267108200,"date":"2010-02-25","index":2790,"close":4.1,"high":4.11,"low":3.94,"open":4.04,"volume":57697200},{"timestamp":1267194600,"date":"2010-02-26","index":2791,"close":4.05,"high":4.11,"low":4.03,"open":4.08,"volume":39339600},{"timestamp":1267453800,"date":"2010-03-01","index":2792,"close":4.21,"high":4.23,"low":4.02,"open":4.05,"volume":55586800},{"timestamp":1267540200,"date":"2010-03-02","index":2793,"close":4.21,"high":4.3,"low":4.18,"open":4.25,"volume":53864800},{"timestamp":1267626600,"date":"2010-03-03","index":2794,"close":4.16,"high":4.26,"low":4.12,"open":4.24,"volume":39930000}]},{"date":"2009-11-05","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1256131800,"date":"2009-10-21","index":2704,"close":3.35,"high":3.47,"low":3.33,"open":3.41,"volume":50395600},{"timestamp":1256218200,"date":"2009-10-22","index":2705,"close":3.37,"high":3.38,"low":3.27,"open":3.33,"volume":37932800},{"timestamp":1256304600,"date":"2009-10-23","index":2706,"close":3.29,"high":3.41,"low":3.27,"open":3.41,"volume":42952800},{"timestamp":1256563800,"date":"2009-10-26","index":2707,"close":3.24,"high":3.36,"low":3.23,"open":3.31,"volume":48165200},{"timestamp":1256650200,"date":"2009-10-27","index":2708,"close":3.13,"high":3.28,"low":3.1,"open":3.23,"volume":59183600},{"timestamp":1256736600,"date":"2009-10-28","index":2709,"close":3.01,"high":3.13,"low":2.99,"open":3.07,"volume":77363200},{"timestamp":1256823000,"date":"2009-10-29","index":2710,"close":3.14,"high":3.15,"low":3.03,"open":3.05,"volume":63710000},{"timestamp":1256909400,"date":"2009-10-30","index":2711,"close":2.99,"high":3.13,"low":2.97,"open":3.12,"volume":60414400},{"timestamp":1257172200,"date":"2009-11-02","index":2712,"close":3.02,"high":3.08,"low":2.93,"open":2.98,"volume":59313600},{"timestamp":1257258600,"date":"2009-11-03","index":2713,"close":3,"high":3.02,"low":2.89,"open":2.92,"volume":87647200},{"timestamp":1257345000,"date":"2009-11-04","index":2714,"close":2.99,"high":3.06,"low":2.98,"open":3.03,"volume":91684000}],"post":[{"timestamp":1257431400,"date":"2009-11-05","index":2715,"close":3.07,"high":3.1,"low":3.02,"open":3.03,"volume":95515600},{"timestamp":1257517800,"date":"2009-11-06","index":2716,"close":3.29,"high":3.36,"low":3.22,"open":3.26,"volume":164111200},{"timestamp":1257777000,"date":"2009-11-09","index":2717,"close":3.37,"high":3.41,"low":3.33,"open":3.34,"volume":81812400},{"timestamp":1257863400,"date":"2009-11-10","index":2718,"close":3.28,"high":3.38,"low":3.24,"open":3.38,"volume":78147200},{"timestamp":1257949800,"date":"2009-11-11","index":2719,"close":3.38,"high":3.45,"low":3.33,"open":3.34,"volume":87151200},{"timestamp":1258036200,"date":"2009-11-12","index":2720,"close":3.37,"high":3.46,"low":3.36,"open":3.4,"volume":50586400},{"timestamp":1258122600,"date":"2009-11-13","index":2721,"close":3.39,"high":3.41,"low":3.35,"open":3.36,"volume":38852400},{"timestamp":1258381800,"date":"2009-11-16","index":2722,"close":3.44,"high":3.48,"low":3.4,"open":3.42,"volume":40282000},{"timestamp":1258468200,"date":"2009-11-17","index":2723,"close":3.43,"high":3.44,"low":3.37,"open":3.44,"volume":35012400},{"timestamp":1258554600,"date":"2009-11-18","index":2724,"close":3.38,"high":3.41,"low":3.32,"open":3.4,"volume":45551600},{"timestamp":1258641000,"date":"2009-11-19","index":2725,"close":3.24,"high":3.31,"low":3.18,"open":3.31,"volume":83384000}]},{"date":"2009-08-06","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1248269400,"date":"2009-07-22","index":2640,"close":3.07,"high":3.1,"low":2.91,"open":2.93,"volume":60090800},{"timestamp":1248355800,"date":"2009-07-23","index":2641,"close":3.25,"high":3.26,"low":3.04,"open":3.07,"volume":104612000},{"timestamp":1248442200,"date":"2009-07-24","index":2642,"close":3.24,"high":3.25,"low":3.13,"open":3.15,"volume":65059200},{"timestamp":1248701400,"date":"2009-07-27","index":2643,"close":3.26,"high":3.3,"low":3.18,"open":3.21,"volume":67748400},{"timestamp":1248787800,"date":"2009-07-28","index":2644,"close":3.26,"high":3.3,"low":3.2,"open":3.23,"volume":56318000},{"timestamp":1248874200,"date":"2009-07-29","index":2645,"close":3.19,"high":3.24,"low":3.16,"open":3.22,"volume":37397200},{"timestamp":1248960600,"date":"2009-07-30","index":2646,"close":3.22,"high":3.29,"low":3.19,"open":3.25,"volume":46844400},{"timestamp":1249047000,"date":"2009-07-31","index":2647,"close":3.23,"high":3.28,"low":3.14,"open":3.22,"volume":54156000},{"timestamp":1249306200,"date":"2009-08-03","index":2648,"close":3.32,"high":3.36,"low":3.25,"open":3.31,"volume":47190000},{"timestamp":1249392600,"date":"2009-08-04","index":2649,"close":3.34,"high":3.4,"low":3.26,"open":3.26,"volume":69538000},{"timestamp":1249479000,"date":"2009-08-05","index":2650,"close":3.35,"high":3.38,"low":3.28,"open":3.32,"volume":61076800}],"post":[{"timestamp":1249565400,"date":"2009-08-06","index":2651,"close":3.28,"high":3.42,"low":3.26,"open":3.36,"volume":95758800},{"timestamp":1249651800,"date":"2009-08-07","index":2652,"close":3.43,"high":3.56,"low":3.38,"open":3.46,"volume":140187200},{"timestamp":1249911000,"date":"2009-08-10","index":2653,"close":3.32,"high":3.5,"low":3.3,"open":3.45,"volume":69331200},{"timestamp":1249997400,"date":"2009-08-11","index":2654,"close":3.24,"high":3.34,"low":3.22,"open":3.29,"volume":48188400},{"timestamp":1250083800,"date":"2009-08-12","index":2655,"close":3.36,"high":3.39,"low":3.24,"open":3.24,"volume":63494000},{"timestamp":1250170200,"date":"2009-08-13","index":2656,"close":3.46,"high":3.47,"low":3.32,"open":3.38,"volume":56402800},{"timestamp":1250256600,"date":"2009-08-14","index":2657,"close":3.36,"high":3.46,"low":3.31,"open":3.45,"volume":42714800},{"timestamp":1250515800,"date":"2009-08-17","index":2658,"close":3.21,"high":3.26,"low":3.18,"open":3.25,"volume":46503200},{"timestamp":1250602200,"date":"2009-08-18","index":2659,"close":3.33,"high":3.37,"low":3.21,"open":3.21,"volume":63620000},{"timestamp":1250688600,"date":"2009-08-19","index":2660,"close":3.3,"high":3.32,"low":3.25,"open":3.28,"volume":55299600},{"timestamp":1250775000,"date":"2009-08-20","index":2661,"close":3.42,"high":3.44,"low":3.27,"open":3.28,"volume":81984000}]},{"date":"2009-05-07","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1240407000,"date":"2009-04-22","index":2577,"close":2.84,"high":2.95,"low":2.68,"open":2.73,"volume":91640400},{"timestamp":1240493400,"date":"2009-04-23","index":2578,"close":2.79,"high":2.89,"low":2.7,"open":2.87,"volume":75395200},{"timestamp":1240579800,"date":"2009-04-24","index":2579,"close":2.86,"high":2.88,"low":2.75,"open":2.82,"volume":75950800},{"timestamp":1240839000,"date":"2009-04-27","index":2580,"close":2.76,"high":2.9,"low":2.74,"open":2.82,"volume":78702400},{"timestamp":1240925400,"date":"2009-04-28","index":2581,"close":2.76,"high":2.82,"low":2.69,"open":2.72,"volume":63439200},{"timestamp":1241011800,"date":"2009-04-29","index":2582,"close":2.72,"high":2.79,"low":2.69,"open":2.78,"volume":85966800},{"timestamp":1241098200,"date":"2009-04-30","index":2583,"close":2.87,"high":2.95,"low":2.75,"open":2.77,"volume":111027600},{"timestamp":1241184600,"date":"2009-05-01","index":2584,"close":2.92,"high":2.98,"low":2.86,"open":2.86,"volume":84054800},{"timestamp":1241443800,"date":"2009-05-04","index":2585,"close":3.08,"high":3.1,"low":2.93,"open":2.97,"volume":92770400},{"timestamp":1241530200,"date":"2009-05-05","index":2586,"close":2.95,"high":3.03,"low":2.89,"open":3.01,"volume":83707600},{"timestamp":1241616600,"date":"2009-05-06","index":2587,"close":2.89,"high":3.01,"low":2.83,"open":2.98,"volume":93508800}],"post":[{"timestamp":1241703000,"date":"2009-05-07","index":2588,"close":2.68,"high":2.95,"low":2.64,"open":2.95,"volume":128919600},{"timestamp":1241789400,"date":"2009-05-08","index":2589,"close":2.31,"high":2.63,"low":2.28,"open":2.63,"volume":293056400},{"timestamp":1242048600,"date":"2009-05-11","index":2590,"close":2.36,"high":2.41,"low":2.26,"open":2.28,"volume":103859600},{"timestamp":1242135000,"date":"2009-05-12","index":2591,"close":2.24,"high":2.41,"low":2.2,"open":2.41,"volume":120138400},{"timestamp":1242221400,"date":"2009-05-13","index":2592,"close":2.1,"high":2.24,"low":2.08,"open":2.23,"volume":130560800},{"timestamp":1242307800,"date":"2009-05-14","index":2593,"close":2.13,"high":2.17,"low":2.08,"open":2.1,"volume":101786400},{"timestamp":1242394200,"date":"2009-05-15","index":2594,"close":2.18,"high":2.26,"low":2.12,"open":2.14,"volume":78030800},{"timestamp":1242653400,"date":"2009-05-18","index":2595,"close":2.32,"high":2.33,"low":2.23,"open":2.24,"volume":93832000},{"timestamp":1242739800,"date":"2009-05-19","index":2596,"close":2.36,"high":2.39,"low":2.3,"open":2.33,"volume":85976800},{"timestamp":1242826200,"date":"2009-05-20","index":2597,"close":2.43,"high":2.56,"low":2.39,"open":2.4,"volume":130943600},{"timestamp":1242912600,"date":"2009-05-21","index":2598,"close":2.42,"high":2.45,"low":2.35,"open":2.4,"volume":96560000}]},{"date":"2009-02-10","estimated":-0.02,"reported":-0.04,"pre":[{"timestamp":1232980200,"date":"2009-01-26","index":2517,"close":1.99,"high":2.05,"low":1.9,"open":1.94,"volume":58174800},{"timestamp":1233066600,"date":"2009-01-27","index":2518,"close":2.11,"high":2.13,"low":2.02,"open":2.03,"volume":72530000},{"timestamp":1233153000,"date":"2009-01-28","index":2519,"close":2.2,"high":2.23,"low":2.12,"open":2.18,"volume":72375200},{"timestamp":1233239400,"date":"2009-01-29","index":2520,"close":2.07,"high":2.15,"low":2.06,"open":2.13,"volume":41312800},{"timestamp":1233325800,"date":"2009-01-30","index":2521,"close":1.99,"high":2.11,"low":1.96,"open":2.06,"volume":50676000},{"timestamp":1233585000,"date":"2009-02-02","index":2522,"close":2.1,"high":2.12,"low":1.95,"open":1.96,"volume":57799200},{"timestamp":1233671400,"date":"2009-02-03","index":2523,"close":2.12,"high":2.14,"low":2.04,"open":2.1,"volume":39694800},{"timestamp":1233757800,"date":"2009-02-04","index":2524,"close":2.18,"high":2.29,"low":2.13,"open":2.13,"volume":77923200},{"timestamp":1233844200,"date":"2009-02-05","index":2525,"close":2.34,"high":2.37,"low":2.1,"open":2.12,"volume":91919200},{"timestamp":1233930600,"date":"2009-02-06","index":2526,"close":2.47,"high":2.48,"low":2.31,"open":2.35,"volume":115788000},{"timestamp":1234189800,"date":"2009-02-09","index":2527,"close":2.43,"high":2.49,"low":2.37,"open":2.46,"volume":71612800}],"post":[{"timestamp":1234276200,"date":"2009-02-10","index":2528,"close":2.33,"high":2.46,"low":2.29,"open":2.43,"volume":112966400},{"timestamp":1234362600,"date":"2009-02-11","index":2529,"close":2.04,"high":2.22,"low":1.97,"open":2.14,"volume":198340000},{"timestamp":1234449000,"date":"2009-02-12","index":2530,"close":2.08,"high":2.09,"low":1.97,"open":1.99,"volume":102402000},{"timestamp":1234535400,"date":"2009-02-13","index":2531,"close":2.08,"high":2.1,"low":2.02,"open":2.03,"volume":76430400},{"timestamp":1234881000,"date":"2009-02-17","index":2532,"close":1.96,"high":2.05,"low":1.95,"open":2,"volume":77957600},{"timestamp":1234967400,"date":"2009-02-18","index":2533,"close":2.01,"high":2.08,"low":1.96,"open":1.96,"volume":64625200},{"timestamp":1235053800,"date":"2009-02-19","index":2534,"close":1.86,"high":2.07,"low":1.86,"open":2.05,"volume":74398800},{"timestamp":1235140200,"date":"2009-02-20","index":2535,"close":1.9,"high":1.93,"low":1.81,"open":1.83,"volume":77005600},{"timestamp":1235399400,"date":"2009-02-23","index":2536,"close":1.82,"high":1.95,"low":1.8,"open":1.93,"volume":67954800},{"timestamp":1235485800,"date":"2009-02-24","index":2537,"close":1.98,"high":1.98,"low":1.82,"open":1.83,"volume":65952400},{"timestamp":1235572200,"date":"2009-02-25","index":2538,"close":2,"high":2.06,"low":1.9,"open":1.97,"volume":70236000}]},{"date":"2008-11-06","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1224682200,"date":"2008-10-22","index":2453,"close":1.73,"high":1.85,"low":1.68,"open":1.77,"volume":60099600},{"timestamp":1224768600,"date":"2008-10-23","index":2454,"close":1.63,"high":1.77,"low":1.57,"open":1.73,"volume":83219200},{"timestamp":1224855000,"date":"2008-10-24","index":2455,"close":1.65,"high":1.74,"low":1.49,"open":1.5,"volume":79833600},{"timestamp":1225114200,"date":"2008-10-27","index":2456,"close":1.74,"high":1.85,"low":1.59,"open":1.64,"volume":69893600},{"timestamp":1225200600,"date":"2008-10-28","index":2457,"close":2.01,"high":2.01,"low":1.8,"open":1.84,"volume":84992000},{"timestamp":1225287000,"date":"2008-10-29","index":2458,"close":2.07,"high":2.2,"low":1.98,"open":1.99,"volume":97728400},{"timestamp":1225373400,"date":"2008-10-30","index":2459,"close":2.16,"high":2.2,"low":2.03,"open":2.19,"volume":65717600},{"timestamp":1225459800,"date":"2008-10-31","index":2460,"close":2.19,"high":2.23,"low":2.09,"open":2.09,"volume":60867200},{"timestamp":1225722600,"date":"2008-11-03","index":2461,"close":2.11,"high":2.28,"low":2.08,"open":2.24,"volume":72392400},{"timestamp":1225809000,"date":"2008-11-04","index":2462,"close":2.24,"high":2.24,"low":2.13,"open":2.18,"volume":61956000},{"timestamp":1225895400,"date":"2008-11-05","index":2463,"close":2.13,"high":2.22,"low":2.13,"open":2.16,"volume":78762000}],"post":[{"timestamp":1225981800,"date":"2008-11-06","index":2464,"close":1.9,"high":2.08,"low":1.9,"open":2,"volume":79793600},{"timestamp":1226068200,"date":"2008-11-07","index":2465,"close":2.18,"high":2.27,"low":2.03,"open":2.17,"volume":113206800},{"timestamp":1226327400,"date":"2008-11-10","index":2466,"close":2.04,"high":2.28,"low":1.99,"open":2.26,"volume":57639600},{"timestamp":1226413800,"date":"2008-11-11","index":2467,"close":1.95,"high":2.03,"low":1.93,"open":2.01,"volume":57648400},{"timestamp":1226500200,"date":"2008-11-12","index":2468,"close":1.84,"high":1.93,"low":1.81,"open":1.89,"volume":64609200},{"timestamp":1226586600,"date":"2008-11-13","index":2469,"close":1.99,"high":1.99,"low":1.72,"open":1.75,"volume":79722800},{"timestamp":1226673000,"date":"2008-11-14","index":2470,"close":1.79,"high":1.91,"low":1.78,"open":1.9,"volume":74102400},{"timestamp":1226932200,"date":"2008-11-17","index":2471,"close":1.75,"high":1.82,"low":1.74,"open":1.77,"volume":38822400},{"timestamp":1227018600,"date":"2008-11-18","index":2472,"close":1.7,"high":1.8,"low":1.64,"open":1.79,"volume":56448800},{"timestamp":1227105000,"date":"2008-11-19","index":2473,"close":1.56,"high":1.73,"low":1.55,"open":1.68,"volume":50022000},{"timestamp":1227191400,"date":"2008-11-20","index":2474,"close":1.48,"high":1.62,"low":1.46,"open":1.54,"volume":84703600}]},{"date":"2008-08-12","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1217251800,"date":"2008-07-28","index":2392,"close":2.88,"high":2.98,"low":2.84,"open":2.85,"volume":73480800},{"timestamp":1217338200,"date":"2008-07-29","index":2393,"close":2.91,"high":2.98,"low":2.86,"open":2.89,"volume":76463600},{"timestamp":1217424600,"date":"2008-07-30","index":2394,"close":2.87,"high":2.97,"low":2.81,"open":2.97,"volume":58849200},{"timestamp":1217511000,"date":"2008-07-31","index":2395,"close":2.86,"high":2.92,"low":2.83,"open":2.86,"volume":48723600},{"timestamp":1217597400,"date":"2008-08-01","index":2396,"close":2.71,"high":2.8,"low":2.67,"open":2.79,"volume":88106000},{"timestamp":1217856600,"date":"2008-08-04","index":2397,"close":2.64,"high":2.72,"low":2.64,"open":2.71,"volume":52205200},{"timestamp":1217943000,"date":"2008-08-05","index":2398,"close":2.8,"high":2.8,"low":2.66,"open":2.69,"volume":68584400},{"timestamp":1218029400,"date":"2008-08-06","index":2399,"close":2.87,"high":2.9,"low":2.71,"open":2.81,"volume":81486400},{"timestamp":1218115800,"date":"2008-08-07","index":2400,"close":2.83,"high":2.97,"low":2.8,"open":2.85,"volume":81923200},{"timestamp":1218202200,"date":"2008-08-08","index":2401,"close":2.75,"high":2.88,"low":2.74,"open":2.85,"volume":85376400},{"timestamp":1218461400,"date":"2008-08-11","index":2402,"close":2.81,"high":2.88,"low":2.76,"open":2.77,"volume":119643600}],"post":[{"timestamp":1218547800,"date":"2008-08-12","index":2403,"close":2.77,"high":2.84,"low":2.73,"open":2.83,"volume":141086800},{"timestamp":1218634200,"date":"2008-08-13","index":2404,"close":3.07,"high":3.11,"low":2.91,"open":2.99,"volume":209526000},{"timestamp":1218720600,"date":"2008-08-14","index":2405,"close":3.25,"high":3.37,"low":3.04,"open":3.04,"volume":163530400},{"timestamp":1218807000,"date":"2008-08-15","index":2406,"close":3.24,"high":3.35,"low":3.22,"open":3.31,"volume":77765200},{"timestamp":1219066200,"date":"2008-08-18","index":2407,"close":3.31,"high":3.34,"low":3.23,"open":3.26,"volume":89396800},{"timestamp":1219152600,"date":"2008-08-19","index":2408,"close":3.36,"high":3.38,"low":3.24,"open":3.24,"volume":101414000},{"timestamp":1219239000,"date":"2008-08-20","index":2409,"close":3.52,"high":3.53,"low":3.38,"open":3.4,"volume":114369200},{"timestamp":1219325400,"date":"2008-08-21","index":2410,"close":3.4,"high":3.48,"low":3.34,"open":3.46,"volume":102156000},{"timestamp":1219411800,"date":"2008-08-22","index":2411,"close":3.4,"high":3.47,"low":3.33,"open":3.43,"volume":45926400},{"timestamp":1219671000,"date":"2008-08-25","index":2412,"close":3.35,"high":3.46,"low":3.34,"open":3.38,"volume":47160000},{"timestamp":1219757400,"date":"2008-08-26","index":2413,"close":3.27,"high":3.37,"low":3.24,"open":3.37,"volume":61311200}]},{"date":"2008-05-08","estimated":0.1,"reported":0.09,"pre":[{"timestamp":1208957400,"date":"2008-04-23","index":2326,"close":5.11,"high":5.16,"low":4.88,"open":4.94,"volume":102049600},{"timestamp":1209043800,"date":"2008-04-24","index":2327,"close":4.99,"high":5.16,"low":4.91,"open":5.14,"volume":65576400},{"timestamp":1209130200,"date":"2008-04-25","index":2328,"close":5.04,"high":5.05,"low":4.88,"open":5.03,"volume":55220800},{"timestamp":1209389400,"date":"2008-04-28","index":2329,"close":4.95,"high":5.09,"low":4.93,"open":5.01,"volume":53570000},{"timestamp":1209475800,"date":"2008-04-29","index":2330,"close":5.05,"high":5.11,"low":4.89,"open":4.89,"volume":57340800},{"timestamp":1209562200,"date":"2008-04-30","index":2331,"close":5.14,"high":5.19,"low":5.07,"open":5.11,"volume":106832000},{"timestamp":1209648600,"date":"2008-05-01","index":2332,"close":5.38,"high":5.39,"low":5.18,"open":5.2,"volume":101462400},{"timestamp":1209735000,"date":"2008-05-02","index":2333,"close":5.63,"high":5.63,"low":5.44,"open":5.52,"volume":113101600},{"timestamp":1209994200,"date":"2008-05-05","index":2334,"close":5.49,"high":5.62,"low":5.48,"open":5.59,"volume":94339200},{"timestamp":1210080600,"date":"2008-05-06","index":2335,"close":5.63,"high":5.64,"low":5.39,"open":5.47,"volume":72903600},{"timestamp":1210167000,"date":"2008-05-07","index":2336,"close":5.5,"high":5.72,"low":5.45,"open":5.65,"volume":71563200}],"post":[{"timestamp":1210253400,"date":"2008-05-08","index":2337,"close":5.49,"high":5.56,"low":5.25,"open":5.55,"volume":136000000},{"timestamp":1210339800,"date":"2008-05-09","index":2338,"close":5.63,"high":5.86,"low":5.49,"open":5.5,"volume":203035200},{"timestamp":1210599000,"date":"2008-05-12","index":2339,"close":5.47,"high":5.7,"low":5.42,"open":5.7,"volume":100665200},{"timestamp":1210685400,"date":"2008-05-13","index":2340,"close":5.36,"high":5.5,"low":5.32,"open":5.5,"volume":85410800},{"timestamp":1210771800,"date":"2008-05-14","index":2341,"close":5.52,"high":5.66,"low":5.36,"open":5.43,"volume":75114800},{"timestamp":1210858200,"date":"2008-05-15","index":2342,"close":5.95,"high":5.97,"low":5.48,"open":5.51,"volume":116546400},{"timestamp":1210944600,"date":"2008-05-16","index":2343,"close":6.1,"high":6.11,"low":5.91,"open":6.05,"volume":109155600},{"timestamp":1211203800,"date":"2008-05-19","index":2344,"close":5.97,"high":6.33,"low":5.93,"open":6.11,"volume":115853200},{"timestamp":1211290200,"date":"2008-05-20","index":2345,"close":5.82,"high":5.88,"low":5.75,"open":5.81,"volume":77140400},{"timestamp":1211376600,"date":"2008-05-21","index":2346,"close":5.77,"high":6.06,"low":5.76,"open":5.84,"volume":106666000},{"timestamp":1211463000,"date":"2008-05-22","index":2347,"close":5.91,"high":5.96,"low":5.76,"open":5.86,"volume":69310800}]},{"date":"2008-02-13","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1201617000,"date":"2008-01-29","index":2267,"close":6.35,"high":6.38,"low":6.11,"open":6.27,"volume":41448400},{"timestamp":1201703400,"date":"2008-01-30","index":2268,"close":6.3,"high":6.39,"low":6.12,"open":6.25,"volume":53047600},{"timestamp":1201789800,"date":"2008-01-31","index":2269,"close":6.15,"high":6.26,"low":5.96,"open":6.16,"volume":58870800},{"timestamp":1201876200,"date":"2008-02-01","index":2270,"close":6.72,"high":6.75,"low":6.08,"open":6.14,"volume":59310400},{"timestamp":1202135400,"date":"2008-02-04","index":2271,"close":6.51,"high":6.9,"low":6.47,"open":6.86,"volume":56512800},{"timestamp":1202221800,"date":"2008-02-05","index":2272,"close":6.1,"high":6.38,"low":6.09,"open":6.38,"volume":49492800},{"timestamp":1202308200,"date":"2008-02-06","index":2273,"close":6.08,"high":6.33,"low":5.97,"open":6.16,"volume":55738000},{"timestamp":1202394600,"date":"2008-02-07","index":2274,"close":6.14,"high":6.31,"low":5.78,"open":5.9,"volume":66412800},{"timestamp":1202481000,"date":"2008-02-08","index":2275,"close":6.25,"high":6.3,"low":6,"open":6.08,"volume":39393200},{"timestamp":1202740200,"date":"2008-02-11","index":2276,"close":6.27,"high":6.4,"low":6.22,"open":6.3,"volume":50373200},{"timestamp":1202826600,"date":"2008-02-12","index":2277,"close":6.5,"high":6.59,"low":6.33,"open":6.36,"volume":60968800}],"post":[{"timestamp":1202913000,"date":"2008-02-13","index":2278,"close":6.76,"high":6.78,"low":6.48,"open":6.55,"volume":74231200},{"timestamp":1202999400,"date":"2008-02-14","index":2279,"close":5.65,"high":6.56,"low":5.64,"open":6.56,"volume":218429600},{"timestamp":1203085800,"date":"2008-02-15","index":2280,"close":5.57,"high":5.78,"low":5.48,"open":5.63,"volume":81736400},{"timestamp":1203431400,"date":"2008-02-19","index":2281,"close":5.49,"high":5.68,"low":5.44,"open":5.67,"volume":55860800},{"timestamp":1203517800,"date":"2008-02-20","index":2282,"close":5.45,"high":5.53,"low":5.3,"open":5.32,"volume":75901600},{"timestamp":1203604200,"date":"2008-02-21","index":2283,"close":5.32,"high":5.53,"low":5.29,"open":5.5,"volume":64427200},{"timestamp":1203690600,"date":"2008-02-22","index":2284,"close":5.58,"high":5.59,"low":5.32,"open":5.36,"volume":72305200},{"timestamp":1203949800,"date":"2008-02-25","index":2285,"close":5.58,"high":5.64,"low":5.43,"open":5.57,"volume":67178400},{"timestamp":1204036200,"date":"2008-02-26","index":2286,"close":5.63,"high":5.71,"low":5.46,"open":5.55,"volume":56542000},{"timestamp":1204122600,"date":"2008-02-27","index":2287,"close":5.71,"high":5.76,"low":5.56,"open":5.6,"volume":53781600},{"timestamp":1204209000,"date":"2008-02-28","index":2288,"close":5.5,"high":5.67,"low":5.5,"open":5.66,"volume":50360800}]},{"date":"2007-11-08","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1193232600,"date":"2007-10-24","index":2202,"close":9.51,"high":9.63,"low":9.04,"open":9.63,"volume":56550000},{"timestamp":1193319000,"date":"2007-10-25","index":2203,"close":8.68,"high":9.3,"low":8.4,"open":9.21,"volume":80619200},{"timestamp":1193405400,"date":"2007-10-26","index":2204,"close":8.6,"high":9.01,"low":8.48,"open":8.95,"volume":61658000},{"timestamp":1193664600,"date":"2007-10-29","index":2205,"close":8.4,"high":8.44,"low":8.14,"open":8.31,"volume":81389600},{"timestamp":1193751000,"date":"2007-10-30","index":2206,"close":8.7,"high":8.88,"low":8.32,"open":8.47,"volume":52521200},{"timestamp":1193837400,"date":"2007-10-31","index":2207,"close":8.85,"high":8.85,"low":8.48,"open":8.76,"volume":45518800},{"timestamp":1193923800,"date":"2007-11-01","index":2208,"close":8.85,"high":9.02,"low":8.59,"open":8.71,"volume":58723600},{"timestamp":1194010200,"date":"2007-11-02","index":2209,"close":9.19,"high":9.25,"low":8.84,"open":8.97,"volume":49184400},{"timestamp":1194273000,"date":"2007-11-05","index":2210,"close":9.19,"high":9.4,"low":9.05,"open":9.11,"volume":43663600},{"timestamp":1194359400,"date":"2007-11-06","index":2211,"close":9.48,"high":9.55,"low":9.23,"open":9.27,"volume":55462000},{"timestamp":1194445800,"date":"2007-11-07","index":2212,"close":9.02,"high":9.51,"low":8.95,"open":9.47,"volume":54676800}],"post":[{"timestamp":1194532200,"date":"2007-11-08","index":2213,"close":8.46,"high":9.1,"low":8.2,"open":8.94,"volume":99682400},{"timestamp":1194618600,"date":"2007-11-09","index":2214,"close":8.34,"high":8.7,"low":8.16,"open":8.64,"volume":87105600},{"timestamp":1194877800,"date":"2007-11-12","index":2215,"close":7.51,"high":8.4,"low":7.51,"open":8.34,"volume":71573200},{"timestamp":1194964200,"date":"2007-11-13","index":2216,"close":8.17,"high":8.18,"low":7.51,"open":7.63,"volume":72669600},{"timestamp":1195050600,"date":"2007-11-14","index":2217,"close":8.04,"high":8.46,"low":8,"open":8.38,"volume":66672000},{"timestamp":1195137000,"date":"2007-11-15","index":2218,"close":7.93,"high":8.06,"low":7.75,"open":7.99,"volume":49643600},{"timestamp":1195223400,"date":"2007-11-16","index":2219,"close":8.11,"high":8.14,"low":7.93,"open":8,"volume":42359200},{"timestamp":1195482600,"date":"2007-11-19","index":2220,"close":7.57,"high":8.04,"low":7.52,"open":8,"volume":56841200},{"timestamp":1195569000,"date":"2007-11-20","index":2221,"close":7.51,"high":7.72,"low":7.28,"open":7.71,"volume":62262800},{"timestamp":1195655400,"date":"2007-11-21","index":2222,"close":7.43,"high":7.61,"low":7.33,"open":7.35,"volume":64845200},{"timestamp":1195828200,"date":"2007-11-23","index":2223,"close":7.55,"high":7.59,"low":7.39,"open":7.48,"volume":14197600}]},{"date":"2007-08-09","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1185370200,"date":"2007-07-25","index":2138,"close":7.36,"high":7.5,"low":7.19,"open":7.39,"volume":43719600},{"timestamp":1185456600,"date":"2007-07-26","index":2139,"close":7.39,"high":7.5,"low":7.18,"open":7.28,"volume":71026800},{"timestamp":1185543000,"date":"2007-07-27","index":2140,"close":7.38,"high":7.72,"low":7.37,"open":7.38,"volume":61548000},{"timestamp":1185802200,"date":"2007-07-30","index":2141,"close":7.58,"high":7.59,"low":7.4,"open":7.4,"volume":53815800},{"timestamp":1185888600,"date":"2007-07-31","index":2142,"close":7.63,"high":7.99,"low":7.62,"open":7.88,"volume":71149200},{"timestamp":1185975000,"date":"2007-08-01","index":2143,"close":7.57,"high":7.7,"low":7.22,"open":7.52,"volume":70582800},{"timestamp":1186061400,"date":"2007-08-02","index":2144,"close":7.54,"high":7.66,"low":7.43,"open":7.66,"volume":46860600},{"timestamp":1186147800,"date":"2007-08-03","index":2145,"close":7.09,"high":7.57,"low":7.09,"open":7.51,"volume":62341200},{"timestamp":1186407000,"date":"2007-08-06","index":2146,"close":7.15,"high":7.2,"low":6.95,"open":7.15,"volume":52472400},{"timestamp":1186493400,"date":"2007-08-07","index":2147,"close":7.26,"high":7.38,"low":7.05,"open":7.15,"volume":56576400},{"timestamp":1186579800,"date":"2007-08-08","index":2148,"close":7.6,"high":7.82,"low":7.34,"open":7.39,"volume":66074400}],"post":[{"timestamp":1186666200,"date":"2007-08-09","index":2149,"close":7.69,"high":7.9,"low":7.47,"open":7.65,"volume":125183400},{"timestamp":1186752600,"date":"2007-08-10","index":2150,"close":7.33,"high":7.38,"low":6.9,"open":7.06,"volume":114101400},{"timestamp":1187011800,"date":"2007-08-13","index":2151,"close":7.25,"high":7.44,"low":7.1,"open":7.39,"volume":70041000},{"timestamp":1187098200,"date":"2007-08-14","index":2152,"close":7.53,"high":7.65,"low":7.28,"open":7.3,"volume":109217400},{"timestamp":1187184600,"date":"2007-08-15","index":2153,"close":7.22,"high":7.6,"low":7.2,"open":7.49,"volume":69514200},{"timestamp":1187271000,"date":"2007-08-16","index":2154,"close":7.09,"high":7.2,"low":6.75,"open":7.14,"volume":78003000},{"timestamp":1187357400,"date":"2007-08-17","index":2155,"close":7.51,"high":7.52,"low":7.07,"open":7.29,"volume":72871200},{"timestamp":1187616600,"date":"2007-08-20","index":2156,"close":7.48,"high":7.6,"low":7.39,"open":7.52,"volume":51968400},{"timestamp":1187703000,"date":"2007-08-21","index":2157,"close":7.89,"high":7.95,"low":7.42,"open":7.53,"volume":71533800},{"timestamp":1187789400,"date":"2007-08-22","index":2158,"close":8.07,"high":8.11,"low":7.93,"open":8.09,"volume":56615400},{"timestamp":1187875800,"date":"2007-08-23","index":2159,"close":8,"high":8.2,"low":7.97,"open":8.11,"volume":66798600}]},{"date":"2007-05-10","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1177507800,"date":"2007-04-25","index":2075,"close":5.52,"high":5.55,"low":5.39,"open":5.42,"volume":50964000},{"timestamp":1177594200,"date":"2007-04-26","index":2076,"close":5.59,"high":5.63,"low":5.47,"open":5.52,"volume":50007000},{"timestamp":1177680600,"date":"2007-04-27","index":2077,"close":5.51,"high":5.63,"low":5.42,"open":5.57,"volume":55405800},{"timestamp":1177939800,"date":"2007-04-30","index":2078,"close":5.48,"high":5.66,"low":5.48,"open":5.59,"volume":56338800},{"timestamp":1178026200,"date":"2007-05-01","index":2079,"close":5.54,"high":5.62,"low":5.49,"open":5.58,"volume":54455400},{"timestamp":1178112600,"date":"2007-05-02","index":2080,"close":5.47,"high":5.59,"low":5.45,"open":5.57,"volume":65965800},{"timestamp":1178199000,"date":"2007-05-03","index":2081,"close":5.58,"high":5.61,"low":5.52,"open":5.53,"volume":50025000},{"timestamp":1178285400,"date":"2007-05-04","index":2082,"close":5.62,"high":5.65,"low":5.55,"open":5.61,"volume":40524600},{"timestamp":1178544600,"date":"2007-05-07","index":2083,"close":5.51,"high":5.76,"low":5.5,"open":5.7,"volume":55710000},{"timestamp":1178631000,"date":"2007-05-08","index":2084,"close":5.55,"high":5.56,"low":5.37,"open":5.47,"volume":73710000},{"timestamp":1178717400,"date":"2007-05-09","index":2085,"close":5.57,"high":5.61,"low":5.45,"open":5.51,"volume":41787000}],"post":[{"timestamp":1178803800,"date":"2007-05-10","index":2086,"close":5.47,"high":5.67,"low":5.42,"open":5.6,"volume":80258400},{"timestamp":1178890200,"date":"2007-05-11","index":2087,"close":5.86,"high":5.91,"low":5.68,"open":5.76,"volume":153063000},{"timestamp":1179149400,"date":"2007-05-14","index":2088,"close":5.8,"high":5.89,"low":5.74,"open":5.83,"volume":73156800},{"timestamp":1179235800,"date":"2007-05-15","index":2089,"close":5.75,"high":5.85,"low":5.73,"open":5.82,"volume":62136000},{"timestamp":1179322200,"date":"2007-05-16","index":2090,"close":5.82,"high":5.82,"low":5.64,"open":5.75,"volume":52310400},{"timestamp":1179408600,"date":"2007-05-17","index":2091,"close":5.72,"high":5.83,"low":5.69,"open":5.8,"volume":44366400},{"timestamp":1179495000,"date":"2007-05-18","index":2092,"close":5.84,"high":5.85,"low":5.72,"open":5.77,"volume":60426600},{"timestamp":1179754200,"date":"2007-05-21","index":2093,"close":5.86,"high":6,"low":5.79,"open":5.82,"volume":64576800},{"timestamp":1179840600,"date":"2007-05-22","index":2094,"close":5.89,"high":5.94,"low":5.76,"open":5.86,"volume":40173600},{"timestamp":1179927000,"date":"2007-05-23","index":2095,"close":5.73,"high":5.93,"low":5.71,"open":5.89,"volume":44824800},{"timestamp":1180013400,"date":"2007-05-24","index":2096,"close":5.52,"high":5.77,"low":5.5,"open":5.76,"volume":60780000}]},{"date":"2007-02-13","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1170081000,"date":"2007-01-29","index":2015,"close":5.03,"high":5.22,"low":4.99,"open":5.22,"volume":125828400},{"timestamp":1170167400,"date":"2007-01-30","index":2016,"close":5.13,"high":5.16,"low":5.02,"open":5.06,"volume":63617400},{"timestamp":1170253800,"date":"2007-01-31","index":2017,"close":5.11,"high":5.16,"low":5.04,"open":5.1,"volume":46797600},{"timestamp":1170340200,"date":"2007-02-01","index":2018,"close":5.17,"high":5.2,"low":5.05,"open":5.06,"volume":65089800},{"timestamp":1170426600,"date":"2007-02-02","index":2019,"close":5.31,"high":5.33,"low":5.16,"open":5.2,"volume":58659000},{"timestamp":1170685800,"date":"2007-02-05","index":2020,"close":5.39,"high":5.44,"low":5.32,"open":5.33,"volume":57990600},{"timestamp":1170772200,"date":"2007-02-06","index":2021,"close":5.59,"high":5.66,"low":5.43,"open":5.52,"volume":77538600},{"timestamp":1170858600,"date":"2007-02-07","index":2022,"close":5.8,"high":5.82,"low":5.6,"open":5.63,"volume":76105800},{"timestamp":1170945000,"date":"2007-02-08","index":2023,"close":5.73,"high":5.81,"low":5.67,"open":5.72,"volume":72627600},{"timestamp":1171031400,"date":"2007-02-09","index":2024,"close":5.44,"high":5.81,"low":5.42,"open":5.76,"volume":93795600},{"timestamp":1171290600,"date":"2007-02-12","index":2025,"close":5.56,"high":5.68,"low":5.42,"open":5.48,"volume":78936000}],"post":[{"timestamp":1171377000,"date":"2007-02-13","index":2026,"close":5.67,"high":5.71,"low":5.59,"open":5.65,"volume":84973200},{"timestamp":1171463400,"date":"2007-02-14","index":2027,"close":5.59,"high":5.75,"low":5.58,"open":5.72,"volume":108184800},{"timestamp":1171549800,"date":"2007-02-15","index":2028,"close":5.63,"high":5.65,"low":5.53,"open":5.59,"volume":48868200},{"timestamp":1171636200,"date":"2007-02-16","index":2029,"close":5.45,"high":5.61,"low":5.44,"open":5.6,"volume":91506000},{"timestamp":1171981800,"date":"2007-02-20","index":2030,"close":5.5,"high":5.53,"low":5.42,"open":5.46,"volume":62557800},{"timestamp":1172068200,"date":"2007-02-21","index":2031,"close":5.42,"high":5.51,"low":5.36,"open":5.46,"volume":65533200},{"timestamp":1172154600,"date":"2007-02-22","index":2032,"close":5.45,"high":5.59,"low":5.44,"open":5.51,"volume":65545200},{"timestamp":1172241000,"date":"2007-02-23","index":2033,"close":5.44,"high":5.51,"low":5.44,"open":5.51,"volume":40305000},{"timestamp":1172500200,"date":"2007-02-26","index":2034,"close":5.36,"high":5.5,"low":5.35,"open":5.46,"volume":49407000},{"timestamp":1172586600,"date":"2007-02-27","index":2035,"close":5.2,"high":5.43,"low":5.19,"open":5.3,"volume":71463000},{"timestamp":1172673000,"date":"2007-02-28","index":2036,"close":5.17,"high":5.28,"low":5.12,"open":5.18,"volume":78004800}]},{"date":"2006-11-09","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1161783000,"date":"2006-10-25","index":1952,"close":5.47,"high":5.55,"low":5.38,"open":5.47,"volume":38943600},{"timestamp":1161869400,"date":"2006-10-26","index":1953,"close":5.64,"high":5.66,"low":5.48,"open":5.48,"volume":36669000},{"timestamp":1161955800,"date":"2006-10-27","index":1954,"close":5.4,"high":5.76,"low":5.33,"open":5.64,"volume":56698800},{"timestamp":1162218600,"date":"2006-10-30","index":1955,"close":5.46,"high":5.56,"low":5.38,"open":5.43,"volume":47959200},{"timestamp":1162305000,"date":"2006-10-31","index":1956,"close":5.81,"high":5.81,"low":5.55,"open":5.58,"volume":99617400},{"timestamp":1162391400,"date":"2006-11-01","index":1957,"close":5.36,"high":5.79,"low":5.28,"open":5.74,"volume":117654000},{"timestamp":1162477800,"date":"2006-11-02","index":1958,"close":5.33,"high":5.51,"low":5.25,"open":5.39,"volume":86294400},{"timestamp":1162564200,"date":"2006-11-03","index":1959,"close":5.43,"high":5.44,"low":5.3,"open":5.39,"volume":54807000},{"timestamp":1162823400,"date":"2006-11-06","index":1960,"close":5.6,"high":5.67,"low":5.38,"open":5.45,"volume":73960200},{"timestamp":1162909800,"date":"2006-11-07","index":1961,"close":5.68,"high":5.74,"low":5.61,"open":5.64,"volume":55325400},{"timestamp":1162996200,"date":"2006-11-08","index":1962,"close":5.77,"high":5.84,"low":5.63,"open":5.64,"volume":64832400}],"post":[{"timestamp":1163082600,"date":"2006-11-09","index":1963,"close":5.88,"high":6.03,"low":5.83,"open":5.89,"volume":120775800},{"timestamp":1163169000,"date":"2006-11-10","index":1964,"close":5.74,"high":5.86,"low":5.59,"open":5.83,"volume":131719200},{"timestamp":1163428200,"date":"2006-11-13","index":1965,"close":6,"high":6.02,"low":5.75,"open":5.75,"volume":85228200},{"timestamp":1163514600,"date":"2006-11-14","index":1966,"close":6.06,"high":6.07,"low":5.85,"open":5.98,"volume":62853000},{"timestamp":1163601000,"date":"2006-11-15","index":1967,"close":5.96,"high":6.13,"low":5.93,"open":6.04,"volume":49189200},{"timestamp":1163687400,"date":"2006-11-16","index":1968,"close":6.04,"high":6.06,"low":5.93,"open":5.99,"volume":45718200},{"timestamp":1163773800,"date":"2006-11-17","index":1969,"close":6.05,"high":6.07,"low":5.96,"open":5.99,"volume":36160800},{"timestamp":1164033000,"date":"2006-11-20","index":1970,"close":6.11,"high":6.14,"low":5.93,"open":5.98,"volume":60863400},{"timestamp":1164119400,"date":"2006-11-21","index":1971,"close":6.01,"high":6.14,"low":5.97,"open":6.13,"volume":38738400},{"timestamp":1164205800,"date":"2006-11-22","index":1972,"close":6.12,"high":6.13,"low":6.01,"open":6.04,"volume":24025800},{"timestamp":1164378600,"date":"2006-11-24","index":1973,"close":6.16,"high":6.18,"low":6.03,"open":6.09,"volume":14433600}]},{"date":"2006-05-11","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1146058200,"date":"2006-04-26","index":1825,"close":4.78,"high":4.91,"low":4.73,"open":4.84,"volume":33052800},{"timestamp":1146144600,"date":"2006-04-27","index":1826,"close":4.86,"high":4.91,"low":4.66,"open":4.77,"volume":46296600},{"timestamp":1146231000,"date":"2006-04-28","index":1827,"close":4.87,"high":4.93,"low":4.82,"open":4.86,"volume":28473600},{"timestamp":1146490200,"date":"2006-05-01","index":1828,"close":5.15,"high":5.24,"low":4.9,"open":4.9,"volume":90247200},{"timestamp":1146576600,"date":"2006-05-02","index":1829,"close":5.14,"high":5.25,"low":5.05,"open":5.19,"volume":53970000},{"timestamp":1146663000,"date":"2006-05-03","index":1830,"close":5.18,"high":5.23,"low":5.08,"open":5.09,"volume":37811400},{"timestamp":1146749400,"date":"2006-05-04","index":1831,"close":5.14,"high":5.2,"low":5.05,"open":5.07,"volume":51112800},{"timestamp":1146835800,"date":"2006-05-05","index":1832,"close":5.21,"high":5.23,"low":5.1,"open":5.17,"volume":33818400},{"timestamp":1147095000,"date":"2006-05-08","index":1833,"close":5.19,"high":5.31,"low":5.14,"open":5.2,"volume":50362200},{"timestamp":1147181400,"date":"2006-05-09","index":1834,"close":5.03,"high":5.21,"low":5.03,"open":5.18,"volume":56164800},{"timestamp":1147267800,"date":"2006-05-10","index":1835,"close":4.92,"high":5.03,"low":4.87,"open":4.97,"volume":75326400}],"post":[{"timestamp":1147354200,"date":"2006-05-11","index":1836,"close":4.74,"high":5.02,"low":4.71,"open":4.97,"volume":120111000},{"timestamp":1147440600,"date":"2006-05-12","index":1837,"close":4.39,"high":4.66,"low":4.29,"open":4.63,"volume":156817200},{"timestamp":1147699800,"date":"2006-05-15","index":1838,"close":4.45,"high":4.49,"low":4.34,"open":4.38,"volume":55338000},{"timestamp":1147786200,"date":"2006-05-16","index":1839,"close":4.34,"high":4.48,"low":4.31,"open":4.48,"volume":49753200},{"timestamp":1147872600,"date":"2006-05-17","index":1840,"close":4.16,"high":4.34,"low":4.08,"open":4.32,"volume":84107400},{"timestamp":1147959000,"date":"2006-05-18","index":1841,"close":3.97,"high":4.23,"low":3.97,"open":4.19,"volume":68673000},{"timestamp":1148045400,"date":"2006-05-19","index":1842,"close":4.05,"high":4.15,"low":3.97,"open":4.01,"volume":93280800},{"timestamp":1148304600,"date":"2006-05-22","index":1843,"close":4,"high":4.04,"low":3.89,"open":4.03,"volume":73488600},{"timestamp":1148391000,"date":"2006-05-23","index":1844,"close":3.96,"high":4.18,"low":3.94,"open":4.08,"volume":53231400},{"timestamp":1148477400,"date":"2006-05-24","index":1845,"close":4.01,"high":4.13,"low":3.9,"open":3.99,"volume":57952200},{"timestamp":1148563800,"date":"2006-05-25","index":1846,"close":3.99,"high":4.14,"low":3.96,"open":4.08,"volume":42366600}]},{"date":"2006-02-16","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1138804200,"date":"2006-02-01","index":1767,"close":3.75,"high":3.76,"low":3.66,"open":3.68,"volume":45085200},{"timestamp":1138890600,"date":"2006-02-02","index":1768,"close":3.63,"high":3.79,"low":3.63,"open":3.78,"volume":47373600},{"timestamp":1138977000,"date":"2006-02-03","index":1769,"close":3.67,"high":3.71,"low":3.6,"open":3.61,"volume":50425200},{"timestamp":1139236200,"date":"2006-02-06","index":1770,"close":3.77,"high":3.78,"low":3.64,"open":3.66,"volume":36346800},{"timestamp":1139322600,"date":"2006-02-07","index":1771,"close":3.64,"high":3.78,"low":3.64,"open":3.78,"volume":39940800},{"timestamp":1139409000,"date":"2006-02-08","index":1772,"close":3.74,"high":3.74,"low":3.65,"open":3.65,"volume":39307200},{"timestamp":1139495400,"date":"2006-02-09","index":1773,"close":3.68,"high":3.81,"low":3.66,"open":3.75,"volume":43710000},{"timestamp":1139581800,"date":"2006-02-10","index":1774,"close":3.66,"high":3.71,"low":3.57,"open":3.69,"volume":41499600},{"timestamp":1139841000,"date":"2006-02-13","index":1775,"close":3.67,"high":3.7,"low":3.62,"open":3.65,"volume":28074000},{"timestamp":1139927400,"date":"2006-02-14","index":1776,"close":3.68,"high":3.69,"low":3.63,"open":3.67,"volume":34234800},{"timestamp":1140013800,"date":"2006-02-15","index":1777,"close":3.75,"high":3.76,"low":3.66,"open":3.67,"volume":49329600}],"post":[{"timestamp":1140100200,"date":"2006-02-16","index":1778,"close":3.93,"high":3.94,"low":3.79,"open":3.82,"volume":130588800},{"timestamp":1140186600,"date":"2006-02-17","index":1779,"close":3.96,"high":4.23,"low":3.93,"open":4.22,"volume":235695600},{"timestamp":1140532200,"date":"2006-02-21","index":1780,"close":3.87,"high":3.95,"low":3.84,"open":3.95,"volume":68406000},{"timestamp":1140618600,"date":"2006-02-22","index":1781,"close":3.87,"high":3.9,"low":3.72,"open":3.82,"volume":93975600},{"timestamp":1140705000,"date":"2006-02-23","index":1782,"close":3.81,"high":3.88,"low":3.8,"open":3.85,"volume":38512800},{"timestamp":1140791400,"date":"2006-02-24","index":1783,"close":3.81,"high":3.87,"low":3.79,"open":3.82,"volume":41641200},{"timestamp":1141050600,"date":"2006-02-27","index":1784,"close":3.96,"high":3.98,"low":3.79,"open":3.83,"volume":66646800},{"timestamp":1141137000,"date":"2006-02-28","index":1785,"close":3.93,"high":3.97,"low":3.89,"open":3.94,"volume":56331600},{"timestamp":1141223400,"date":"2006-03-01","index":1786,"close":4.08,"high":4.1,"low":3.92,"open":3.94,"volume":70393200},{"timestamp":1141309800,"date":"2006-03-02","index":1787,"close":4.08,"high":4.14,"low":4.03,"open":4.07,"volume":54546000},{"timestamp":1141396200,"date":"2006-03-03","index":1788,"close":4.1,"high":4.17,"low":4.04,"open":4.05,"volume":59580000}]},{"date":"2005-11-09","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1130247000,"date":"2005-10-25","index":1700,"close":2.75,"high":2.76,"low":2.7,"open":2.72,"volume":33468000},{"timestamp":1130333400,"date":"2005-10-26","index":1701,"close":2.68,"high":2.76,"low":2.67,"open":2.75,"volume":41534400},{"timestamp":1130419800,"date":"2005-10-27","index":1702,"close":2.62,"high":2.69,"low":2.61,"open":2.68,"volume":22778400},{"timestamp":1130506200,"date":"2005-10-28","index":1703,"close":2.7,"high":2.71,"low":2.56,"open":2.63,"volume":46464000},{"timestamp":1130769000,"date":"2005-10-31","index":1704,"close":2.8,"high":2.82,"low":2.71,"open":2.71,"volume":43242000},{"timestamp":1130855400,"date":"2005-11-01","index":1705,"close":2.76,"high":2.82,"low":2.74,"open":2.8,"volume":40048800},{"timestamp":1130941800,"date":"2005-11-02","index":1706,"close":2.92,"high":2.92,"low":2.75,"open":2.76,"volume":52366800},{"timestamp":1131028200,"date":"2005-11-03","index":1707,"close":2.89,"high":2.96,"low":2.86,"open":2.94,"volume":46507200},{"timestamp":1131114600,"date":"2005-11-04","index":1708,"close":2.84,"high":2.9,"low":2.81,"open":2.89,"volume":57027600},{"timestamp":1131373800,"date":"2005-11-07","index":1709,"close":2.83,"high":2.86,"low":2.81,"open":2.85,"volume":37082400},{"timestamp":1131460200,"date":"2005-11-08","index":1710,"close":2.77,"high":2.84,"low":2.76,"open":2.84,"volume":53896800}],"post":[{"timestamp":1131546600,"date":"2005-11-09","index":1711,"close":2.9,"high":2.92,"low":2.75,"open":2.78,"volume":81888000},{"timestamp":1131633000,"date":"2005-11-10","index":1712,"close":2.79,"high":3.06,"low":2.74,"open":3,"volume":250362000},{"timestamp":1131719400,"date":"2005-11-11","index":1713,"close":2.84,"high":2.87,"low":2.8,"open":2.82,"volume":54592800},{"timestamp":1131978600,"date":"2005-11-14","index":1714,"close":2.9,"high":2.92,"low":2.79,"open":2.84,"volume":49366800},{"timestamp":1132065000,"date":"2005-11-15","index":1715,"close":2.9,"high":2.94,"low":2.89,"open":2.91,"volume":49620000},{"timestamp":1132151400,"date":"2005-11-16","index":1716,"close":2.89,"high":2.92,"low":2.84,"open":2.91,"volume":45528000},{"timestamp":1132237800,"date":"2005-11-17","index":1717,"close":3.02,"high":3.02,"low":2.88,"open":2.92,"volume":70326000},{"timestamp":1132324200,"date":"2005-11-18","index":1718,"close":3.02,"high":3.06,"low":2.96,"open":3.03,"volume":46576800},{"timestamp":1132583400,"date":"2005-11-21","index":1719,"close":3.07,"high":3.07,"low":3,"open":3.02,"volume":45470400},{"timestamp":1132669800,"date":"2005-11-22","index":1720,"close":3.15,"high":3.18,"low":3.06,"open":3.09,"volume":73170000},{"timestamp":1132756200,"date":"2005-11-23","index":1721,"close":3.14,"high":3.19,"low":3.13,"open":3.15,"volume":41194800}]},{"date":"2005-08-11","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1122471000,"date":"2005-07-27","index":1637,"close":2.26,"high":2.27,"low":2.18,"open":2.21,"volume":80782800},{"timestamp":1122557400,"date":"2005-07-28","index":1638,"close":2.27,"high":2.28,"low":2.22,"open":2.25,"volume":41124000},{"timestamp":1122643800,"date":"2005-07-29","index":1639,"close":2.26,"high":2.29,"low":2.24,"open":2.26,"volume":35166000},{"timestamp":1122903000,"date":"2005-08-01","index":1640,"close":2.29,"high":2.3,"low":2.25,"open":2.27,"volume":38904000},{"timestamp":1122989400,"date":"2005-08-02","index":1641,"close":2.32,"high":2.33,"low":2.29,"open":2.29,"volume":42265200},{"timestamp":1123075800,"date":"2005-08-03","index":1642,"close":2.32,"high":2.34,"low":2.3,"open":2.32,"volume":51825600},{"timestamp":1123162200,"date":"2005-08-04","index":1643,"close":2.3,"high":2.31,"low":2.29,"open":2.3,"volume":35642400},{"timestamp":1123248600,"date":"2005-08-05","index":1644,"close":2.35,"high":2.36,"low":2.28,"open":2.29,"volume":68409600},{"timestamp":1123507800,"date":"2005-08-08","index":1645,"close":2.36,"high":2.41,"low":2.35,"open":2.37,"volume":72554400},{"timestamp":1123594200,"date":"2005-08-09","index":1646,"close":2.36,"high":2.37,"low":2.33,"open":2.37,"volume":29190000},{"timestamp":1123680600,"date":"2005-08-10","index":1647,"close":2.32,"high":2.38,"low":2.3,"open":2.37,"volume":44055600}],"post":[{"timestamp":1123767000,"date":"2005-08-11","index":1648,"close":2.35,"high":2.36,"low":2.3,"open":2.32,"volume":70155600},{"timestamp":1123853400,"date":"2005-08-12","index":1649,"close":2.5,"high":2.52,"low":2.41,"open":2.49,"volume":229542000},{"timestamp":1124112600,"date":"2005-08-15","index":1650,"close":2.56,"high":2.59,"low":2.47,"open":2.5,"volume":88280400},{"timestamp":1124199000,"date":"2005-08-16","index":1651,"close":2.52,"high":2.56,"low":2.5,"open":2.54,"volume":63748800},{"timestamp":1124285400,"date":"2005-08-17","index":1652,"close":2.52,"high":2.55,"low":2.5,"open":2.51,"volume":60757200},{"timestamp":1124371800,"date":"2005-08-18","index":1653,"close":2.45,"high":2.51,"low":2.44,"open":2.5,"volume":82273200},{"timestamp":1124458200,"date":"2005-08-19","index":1654,"close":2.43,"high":2.46,"low":2.43,"open":2.45,"volume":42223200},{"timestamp":1124717400,"date":"2005-08-22","index":1655,"close":2.41,"high":2.47,"low":2.38,"open":2.43,"volume":54722400},{"timestamp":1124803800,"date":"2005-08-23","index":1656,"close":2.43,"high":2.44,"low":2.4,"open":2.41,"volume":25446000},{"timestamp":1124890200,"date":"2005-08-24","index":1657,"close":2.43,"high":2.48,"low":2.4,"open":2.41,"volume":51462000},{"timestamp":1124976600,"date":"2005-08-25","index":1658,"close":2.45,"high":2.46,"low":2.42,"open":2.44,"volume":29648400}]},{"date":"2005-05-12","estimated":0.02,"reported":0.06,"pre":[{"timestamp":1114608600,"date":"2005-04-27","index":1574,"close":1.8,"high":1.83,"low":1.76,"open":1.83,"volume":60934800},{"timestamp":1114695000,"date":"2005-04-28","index":1575,"close":1.81,"high":1.83,"low":1.78,"open":1.8,"volume":37294800},{"timestamp":1114781400,"date":"2005-04-29","index":1576,"close":1.83,"high":1.84,"low":1.74,"open":1.83,"volume":47835600},{"timestamp":1115040600,"date":"2005-05-02","index":1577,"close":1.82,"high":1.87,"low":1.79,"open":1.85,"volume":33490800},{"timestamp":1115127000,"date":"2005-05-03","index":1578,"close":1.81,"high":1.86,"low":1.8,"open":1.82,"volume":43951200},{"timestamp":1115213400,"date":"2005-05-04","index":1579,"close":1.87,"high":1.88,"low":1.81,"open":1.82,"volume":46881600},{"timestamp":1115299800,"date":"2005-05-05","index":1580,"close":1.9,"high":1.93,"low":1.87,"open":1.88,"volume":61927200},{"timestamp":1115386200,"date":"2005-05-06","index":1581,"close":1.93,"high":1.93,"low":1.88,"open":1.93,"volume":35572800},{"timestamp":1115645400,"date":"2005-05-09","index":1582,"close":1.97,"high":1.98,"low":1.93,"open":1.94,"volume":74533200},{"timestamp":1115731800,"date":"2005-05-10","index":1583,"close":1.89,"high":1.94,"low":1.87,"open":1.94,"volume":73512000},{"timestamp":1115818200,"date":"2005-05-11","index":1584,"close":1.86,"high":1.91,"low":1.86,"open":1.9,"volume":55542000}],"post":[{"timestamp":1115904600,"date":"2005-05-12","index":1585,"close":1.9,"high":1.92,"low":1.86,"open":1.86,"volume":83558400},{"timestamp":1115991000,"date":"2005-05-13","index":1586,"close":2.11,"high":2.12,"low":1.98,"open":2.07,"volume":265032000},{"timestamp":1116250200,"date":"2005-05-16","index":1587,"close":2.12,"high":2.13,"low":2.09,"open":2.09,"volume":66410400},{"timestamp":1116336600,"date":"2005-05-17","index":1588,"close":2.14,"high":2.15,"low":2.1,"open":2.11,"volume":63980400},{"timestamp":1116423000,"date":"2005-05-18","index":1589,"close":2.16,"high":2.16,"low":2.11,"open":2.14,"volume":55005600},{"timestamp":1116509400,"date":"2005-05-19","index":1590,"close":2.15,"high":2.17,"low":2.13,"open":2.16,"volume":45288000},{"timestamp":1116595800,"date":"2005-05-20","index":1591,"close":2.19,"high":2.19,"low":2.13,"open":2.15,"volume":51700800},{"timestamp":1116855000,"date":"2005-05-23","index":1592,"close":2.24,"high":2.27,"low":2.2,"open":2.21,"volume":70366800},{"timestamp":1116941400,"date":"2005-05-24","index":1593,"close":2.27,"high":2.28,"low":2.22,"open":2.23,"volume":52219200},{"timestamp":1117027800,"date":"2005-05-25","index":1594,"close":2.24,"high":2.28,"low":2.22,"open":2.27,"volume":53527200},{"timestamp":1117114200,"date":"2005-05-26","index":1595,"close":2.31,"high":2.33,"low":2.26,"open":2.27,"volume":78878400}]},{"date":"2005-02-17","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1107354600,"date":"2005-02-02","index":1516,"close":2.05,"high":2.07,"low":1.97,"open":2.02,"volume":203540400},{"timestamp":1107441000,"date":"2005-02-03","index":1517,"close":2.03,"high":2.05,"low":2,"open":2.03,"volume":69012000},{"timestamp":1107527400,"date":"2005-02-04","index":1518,"close":2.15,"high":2.15,"low":2.03,"open":2.03,"volume":80644800},{"timestamp":1107786600,"date":"2005-02-07","index":1519,"close":2.12,"high":2.19,"low":2.1,"open":2.15,"volume":52162800},{"timestamp":1107873000,"date":"2005-02-08","index":1520,"close":2.14,"high":2.18,"low":2.1,"open":2.11,"volume":45577200},{"timestamp":1107959400,"date":"2005-02-09","index":1521,"close":2.07,"high":2.16,"low":2.06,"open":2.15,"volume":78375600},{"timestamp":1108045800,"date":"2005-02-10","index":1522,"close":2.12,"high":2.13,"low":2.07,"open":2.08,"volume":60237600},{"timestamp":1108132200,"date":"2005-02-11","index":1523,"close":2.18,"high":2.19,"low":2.1,"open":2.1,"volume":55651200},{"timestamp":1108391400,"date":"2005-02-14","index":1524,"close":2.13,"high":2.19,"low":2.13,"open":2.18,"volume":43290000},{"timestamp":1108477800,"date":"2005-02-15","index":1525,"close":2.15,"high":2.22,"low":2.14,"open":2.15,"volume":74850000},{"timestamp":1108564200,"date":"2005-02-16","index":1526,"close":2.14,"high":2.18,"low":2.11,"open":2.15,"volume":46646400}],"post":[{"timestamp":1108650600,"date":"2005-02-17","index":1527,"close":2.13,"high":2.17,"low":2.11,"open":2.17,"volume":101740800},{"timestamp":1108737000,"date":"2005-02-18","index":1528,"close":2.36,"high":2.36,"low":2.23,"open":2.29,"volume":313212000},{"timestamp":1109082600,"date":"2005-02-22","index":1529,"close":2.39,"high":2.44,"low":2.32,"open":2.34,"volume":142080000},{"timestamp":1109169000,"date":"2005-02-23","index":1530,"close":2.31,"high":2.38,"low":2.27,"open":2.35,"volume":110784000},{"timestamp":1109255400,"date":"2005-02-24","index":1531,"close":2.37,"high":2.37,"low":2.28,"open":2.28,"volume":69549600},{"timestamp":1109341800,"date":"2005-02-25","index":1532,"close":2.4,"high":2.42,"low":2.35,"open":2.37,"volume":52513200},{"timestamp":1109601000,"date":"2005-02-28","index":1533,"close":2.42,"high":2.42,"low":2.37,"open":2.39,"volume":75806400},{"timestamp":1109687400,"date":"2005-03-01","index":1534,"close":2.41,"high":2.47,"low":2.39,"open":2.43,"volume":73714800},{"timestamp":1109773800,"date":"2005-03-02","index":1535,"close":2.34,"high":2.4,"low":2.33,"open":2.38,"volume":94746000},{"timestamp":1109860200,"date":"2005-03-03","index":1536,"close":2.31,"high":2.35,"low":2.27,"open":2.33,"volume":76129200},{"timestamp":1109946600,"date":"2005-03-04","index":1537,"close":2.3,"high":2.33,"low":2.28,"open":2.31,"volume":59312400}]},{"date":"2004-11-04","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1098279000,"date":"2004-10-20","index":1444,"close":1.14,"high":1.15,"low":1.12,"open":1.13,"volume":54020400},{"timestamp":1098365400,"date":"2004-10-21","index":1445,"close":1.17,"high":1.18,"low":1.15,"open":1.16,"volume":101396400},{"timestamp":1098451800,"date":"2004-10-22","index":1446,"close":1.11,"high":1.18,"low":1.1,"open":1.18,"volume":68646000},{"timestamp":1098711000,"date":"2004-10-25","index":1447,"close":1.11,"high":1.14,"low":1.1,"open":1.1,"volume":52916400},{"timestamp":1098797400,"date":"2004-10-26","index":1448,"close":1.21,"high":1.27,"low":1.18,"open":1.22,"volume":245577600},{"timestamp":1098883800,"date":"2004-10-27","index":1449,"close":1.24,"high":1.26,"low":1.19,"open":1.19,"volume":107403600},{"timestamp":1098970200,"date":"2004-10-28","index":1450,"close":1.23,"high":1.25,"low":1.22,"open":1.22,"volume":56155200},{"timestamp":1099056600,"date":"2004-10-29","index":1451,"close":1.21,"high":1.23,"low":1.2,"open":1.22,"volume":74286000},{"timestamp":1099319400,"date":"2004-11-01","index":1452,"close":1.23,"high":1.23,"low":1.21,"open":1.22,"volume":65389200},{"timestamp":1099405800,"date":"2004-11-02","index":1453,"close":1.25,"high":1.27,"low":1.22,"open":1.23,"volume":109575600},{"timestamp":1099492200,"date":"2004-11-03","index":1454,"close":1.26,"high":1.3,"low":1.25,"open":1.3,"volume":91035600}],"post":[{"timestamp":1099578600,"date":"2004-11-04","index":1455,"close":1.28,"high":1.3,"low":1.24,"open":1.27,"volume":99554400},{"timestamp":1099665000,"date":"2004-11-05","index":1456,"close":1.47,"high":1.56,"low":1.45,"open":1.48,"volume":384901200},{"timestamp":1099924200,"date":"2004-11-08","index":1457,"close":1.49,"high":1.51,"low":1.45,"open":1.45,"volume":71862000},{"timestamp":1100010600,"date":"2004-11-09","index":1458,"close":1.48,"high":1.5,"low":1.46,"open":1.46,"volume":61593600},{"timestamp":1100097000,"date":"2004-11-10","index":1459,"close":1.48,"high":1.49,"low":1.47,"open":1.48,"volume":64591200},{"timestamp":1100183400,"date":"2004-11-11","index":1460,"close":1.51,"high":1.51,"low":1.48,"open":1.49,"volume":50700000},{"timestamp":1100269800,"date":"2004-11-12","index":1461,"close":1.51,"high":1.53,"low":1.49,"open":1.53,"volume":64707600},{"timestamp":1100529000,"date":"2004-11-15","index":1462,"close":1.53,"high":1.54,"low":1.48,"open":1.49,"volume":53647200},{"timestamp":1100615400,"date":"2004-11-16","index":1463,"close":1.53,"high":1.55,"low":1.5,"open":1.54,"volume":47272800},{"timestamp":1100701800,"date":"2004-11-17","index":1464,"close":1.55,"high":1.59,"low":1.53,"open":1.55,"volume":60277200},{"timestamp":1100788200,"date":"2004-11-18","index":1465,"close":1.57,"high":1.59,"low":1.53,"open":1.57,"volume":53252400}]},{"date":"2004-08-05","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1090416600,"date":"2004-07-21","index":1380,"close":1.23,"high":1.33,"low":1.22,"open":1.33,"volume":61341600},{"timestamp":1090503000,"date":"2004-07-22","index":1381,"close":1.25,"high":1.26,"low":1.2,"open":1.24,"volume":52146000},{"timestamp":1090589400,"date":"2004-07-23","index":1382,"close":1.22,"high":1.26,"low":1.21,"open":1.26,"volume":37149600},{"timestamp":1090848600,"date":"2004-07-26","index":1383,"close":1.18,"high":1.25,"low":1.17,"open":1.23,"volume":50320800},{"timestamp":1090935000,"date":"2004-07-27","index":1384,"close":1.22,"high":1.23,"low":1.15,"open":1.19,"volume":78988800},{"timestamp":1091021400,"date":"2004-07-28","index":1385,"close":1.19,"high":1.23,"low":1.16,"open":1.22,"volume":50511600},{"timestamp":1091107800,"date":"2004-07-29","index":1386,"close":1.27,"high":1.3,"low":1.2,"open":1.21,"volume":74736000},{"timestamp":1091194200,"date":"2004-07-30","index":1387,"close":1.28,"high":1.31,"low":1.25,"open":1.25,"volume":40395600},{"timestamp":1091453400,"date":"2004-08-02","index":1388,"close":1.3,"high":1.31,"low":1.26,"open":1.29,"volume":42098400},{"timestamp":1091539800,"date":"2004-08-03","index":1389,"close":1.23,"high":1.31,"low":1.22,"open":1.31,"volume":74154000},{"timestamp":1091626200,"date":"2004-08-04","index":1390,"close":1.25,"high":1.26,"low":1.22,"open":1.22,"volume":50781600}],"post":[{"timestamp":1091712600,"date":"2004-08-05","index":1391,"close":1.21,"high":1.27,"low":1.19,"open":1.26,"volume":85992000},{"timestamp":1091799000,"date":"2004-08-06","index":1392,"close":0.79,"high":0.85,"low":0.77,"open":0.84,"volume":508894800},{"timestamp":1092058200,"date":"2004-08-09","index":1393,"close":0.82,"high":0.84,"low":0.79,"open":0.81,"volume":157921200},{"timestamp":1092144600,"date":"2004-08-10","index":1394,"close":0.89,"high":0.89,"low":0.85,"open":0.87,"volume":205191600},{"timestamp":1092231000,"date":"2004-08-11","index":1395,"close":0.86,"high":0.87,"low":0.85,"open":0.87,"volume":96381600},{"timestamp":1092317400,"date":"2004-08-12","index":1396,"close":0.84,"high":0.87,"low":0.84,"open":0.86,"volume":65438400},{"timestamp":1092403800,"date":"2004-08-13","index":1397,"close":0.88,"high":0.88,"low":0.85,"open":0.86,"volume":81570000},{"timestamp":1092663000,"date":"2004-08-16","index":1398,"close":0.87,"high":0.89,"low":0.86,"open":0.87,"volume":53173200},{"timestamp":1092749400,"date":"2004-08-17","index":1399,"close":0.91,"high":0.92,"low":0.88,"open":0.89,"volume":74491200},{"timestamp":1092835800,"date":"2004-08-18","index":1400,"close":0.98,"high":0.98,"low":0.91,"open":0.92,"volume":87242400},{"timestamp":1092922200,"date":"2004-08-19","index":1401,"close":0.97,"high":0.99,"low":0.96,"open":0.97,"volume":72440400}]},{"date":"2004-05-06","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1082554200,"date":"2004-04-21","index":1318,"close":1.88,"high":1.95,"low":1.87,"open":1.89,"volume":68881200},{"timestamp":1082640600,"date":"2004-04-22","index":1319,"close":1.89,"high":1.93,"low":1.83,"open":1.87,"volume":69552000},{"timestamp":1082727000,"date":"2004-04-23","index":1320,"close":1.94,"high":1.97,"low":1.91,"open":1.92,"volume":44392800},{"timestamp":1082986200,"date":"2004-04-26","index":1321,"close":1.86,"high":1.95,"low":1.86,"open":1.94,"volume":42991200},{"timestamp":1083072600,"date":"2004-04-27","index":1322,"close":1.85,"high":1.93,"low":1.84,"open":1.88,"volume":49456800},{"timestamp":1083159000,"date":"2004-04-28","index":1323,"close":1.84,"high":1.87,"low":1.82,"open":1.85,"volume":46876800},{"timestamp":1083245400,"date":"2004-04-29","index":1324,"close":1.79,"high":1.84,"low":1.76,"open":1.83,"volume":64504800},{"timestamp":1083331800,"date":"2004-04-30","index":1325,"close":1.71,"high":1.79,"low":1.7,"open":1.78,"volume":51292800},{"timestamp":1083591000,"date":"2004-05-03","index":1326,"close":1.69,"high":1.75,"low":1.66,"open":1.73,"volume":61066800},{"timestamp":1083677400,"date":"2004-05-04","index":1327,"close":1.8,"high":1.82,"low":1.71,"open":1.71,"volume":77238000},{"timestamp":1083763800,"date":"2004-05-05","index":1328,"close":1.81,"high":1.83,"low":1.78,"open":1.8,"volume":46428000}],"post":[{"timestamp":1083850200,"date":"2004-05-06","index":1329,"close":1.83,"high":1.84,"low":1.75,"open":1.79,"volume":71134800},{"timestamp":1083936600,"date":"2004-05-07","index":1330,"close":1.84,"high":1.91,"low":1.83,"open":1.88,"volume":95677200},{"timestamp":1084195800,"date":"2004-05-10","index":1331,"close":1.77,"high":1.81,"low":1.73,"open":1.79,"volume":66907200},{"timestamp":1084282200,"date":"2004-05-11","index":1332,"close":1.81,"high":1.83,"low":1.78,"open":1.79,"volume":39993600},{"timestamp":1084368600,"date":"2004-05-12","index":1333,"close":1.79,"high":1.8,"low":1.72,"open":1.8,"volume":48232800},{"timestamp":1084455000,"date":"2004-05-13","index":1334,"close":1.79,"high":1.83,"low":1.77,"open":1.77,"volume":34795200},{"timestamp":1084541400,"date":"2004-05-14","index":1335,"close":1.79,"high":1.83,"low":1.78,"open":1.8,"volume":45900000},{"timestamp":1084800600,"date":"2004-05-17","index":1336,"close":1.76,"high":1.79,"low":1.74,"open":1.77,"volume":30834000},{"timestamp":1084887000,"date":"2004-05-18","index":1337,"close":1.79,"high":1.81,"low":1.77,"open":1.78,"volume":20442000},{"timestamp":1084973400,"date":"2004-05-19","index":1338,"close":1.79,"high":1.86,"low":1.78,"open":1.83,"volume":49827600},{"timestamp":1085059800,"date":"2004-05-20","index":1339,"close":1.76,"high":1.82,"low":1.75,"open":1.78,"volume":42148800}]},{"date":"2004-02-12","estimated":0.01,"reported":0.03,"pre":[{"timestamp":1075300200,"date":"2004-01-28","index":1260,"close":1.88,"high":1.94,"low":1.87,"open":1.91,"volume":61520400},{"timestamp":1075386600,"date":"2004-01-29","index":1261,"close":1.83,"high":1.9,"low":1.76,"open":1.89,"volume":92970000},{"timestamp":1075473000,"date":"2004-01-30","index":1262,"close":1.85,"high":1.9,"low":1.81,"open":1.82,"volume":46646400},{"timestamp":1075732200,"date":"2004-02-02","index":1263,"close":1.88,"high":1.92,"low":1.85,"open":1.87,"volume":56084400},{"timestamp":1075818600,"date":"2004-02-03","index":1264,"close":1.88,"high":1.91,"low":1.85,"open":1.88,"volume":41803200},{"timestamp":1075905000,"date":"2004-02-04","index":1265,"close":1.83,"high":1.87,"low":1.82,"open":1.85,"volume":43680000},{"timestamp":1075991400,"date":"2004-02-05","index":1266,"close":1.85,"high":1.88,"low":1.83,"open":1.84,"volume":33198000},{"timestamp":1076077800,"date":"2004-02-06","index":1267,"close":1.9,"high":1.92,"low":1.87,"open":1.88,"volume":47113200},{"timestamp":1076337000,"date":"2004-02-09","index":1268,"close":1.88,"high":1.94,"low":1.88,"open":1.91,"volume":37399200},{"timestamp":1076423400,"date":"2004-02-10","index":1269,"close":1.95,"high":1.95,"low":1.89,"open":1.89,"volume":50970000},{"timestamp":1076509800,"date":"2004-02-11","index":1270,"close":2.02,"high":2.03,"low":1.97,"open":1.98,"volume":73780800}],"post":[{"timestamp":1076596200,"date":"2004-02-12","index":1271,"close":1.96,"high":2.02,"low":1.93,"open":2.01,"volume":97489200},{"timestamp":1076682600,"date":"2004-02-13","index":1272,"close":1.94,"high":1.99,"low":1.89,"open":1.91,"volume":174750000},{"timestamp":1077028200,"date":"2004-02-17","index":1273,"close":1.96,"high":1.97,"low":1.92,"open":1.95,"volume":57597600},{"timestamp":1077114600,"date":"2004-02-18","index":1274,"close":1.96,"high":1.98,"low":1.95,"open":1.97,"volume":32024400},{"timestamp":1077201000,"date":"2004-02-19","index":1275,"close":1.96,"high":2.02,"low":1.96,"open":1.99,"volume":63103200},{"timestamp":1077287400,"date":"2004-02-20","index":1276,"close":2.01,"high":2.02,"low":1.95,"open":1.96,"volume":61812000},{"timestamp":1077546600,"date":"2004-02-23","index":1277,"close":1.94,"high":2.01,"low":1.91,"open":2.01,"volume":85333200},{"timestamp":1077633000,"date":"2004-02-24","index":1278,"close":1.86,"high":1.93,"low":1.84,"open":1.91,"volume":70838400},{"timestamp":1077719400,"date":"2004-02-25","index":1279,"close":1.88,"high":1.91,"low":1.86,"open":1.88,"volume":65251200},{"timestamp":1077805800,"date":"2004-02-26","index":1280,"close":1.89,"high":1.91,"low":1.86,"open":1.9,"volume":34497600},{"timestamp":1077892200,"date":"2004-02-27","index":1281,"close":1.85,"high":1.89,"low":1.83,"open":1.89,"volume":59554800}]},{"date":"2003-11-06","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1066829400,"date":"2003-10-22","index":1194,"close":1.44,"high":1.47,"low":1.43,"open":1.44,"volume":62095200},{"timestamp":1066915800,"date":"2003-10-23","index":1195,"close":1.43,"high":1.46,"low":1.41,"open":1.42,"volume":45152400},{"timestamp":1067002200,"date":"2003-10-24","index":1196,"close":1.43,"high":1.44,"low":1.4,"open":1.42,"volume":44708400},{"timestamp":1067265000,"date":"2003-10-27","index":1197,"close":1.43,"high":1.45,"low":1.42,"open":1.43,"volume":25446000},{"timestamp":1067351400,"date":"2003-10-28","index":1198,"close":1.52,"high":1.53,"low":1.45,"open":1.45,"volume":95606400},{"timestamp":1067437800,"date":"2003-10-29","index":1199,"close":1.52,"high":1.54,"low":1.48,"open":1.48,"volume":49400400},{"timestamp":1067524200,"date":"2003-10-30","index":1200,"close":1.5,"high":1.56,"low":1.49,"open":1.56,"volume":58125600},{"timestamp":1067610600,"date":"2003-10-31","index":1201,"close":1.47,"high":1.52,"low":1.45,"open":1.51,"volume":59815200},{"timestamp":1067869800,"date":"2003-11-03","index":1202,"close":1.5,"high":1.53,"low":1.46,"open":1.47,"volume":77372400},{"timestamp":1067956200,"date":"2003-11-04","index":1203,"close":1.51,"high":1.54,"low":1.5,"open":1.53,"volume":70089600},{"timestamp":1068042600,"date":"2003-11-05","index":1204,"close":1.51,"high":1.53,"low":1.45,"open":1.48,"volume":88202400}],"post":[{"timestamp":1068129000,"date":"2003-11-06","index":1205,"close":1.51,"high":1.54,"low":1.49,"open":1.53,"volume":117528000},{"timestamp":1068215400,"date":"2003-11-07","index":1206,"close":1.81,"high":1.84,"low":1.77,"open":1.8,"volume":429282000},{"timestamp":1068474600,"date":"2003-11-10","index":1207,"close":1.81,"high":1.84,"low":1.8,"open":1.82,"volume":121005600},{"timestamp":1068561000,"date":"2003-11-11","index":1208,"close":1.76,"high":1.8,"low":1.73,"open":1.77,"volume":79914000},{"timestamp":1068647400,"date":"2003-11-12","index":1209,"close":1.79,"high":1.79,"low":1.75,"open":1.76,"volume":61766400},{"timestamp":1068733800,"date":"2003-11-13","index":1210,"close":1.79,"high":1.81,"low":1.78,"open":1.79,"volume":58033200},{"timestamp":1068820200,"date":"2003-11-14","index":1211,"close":1.68,"high":1.79,"low":1.68,"open":1.79,"volume":88842000},{"timestamp":1069079400,"date":"2003-11-17","index":1212,"close":1.66,"high":1.68,"low":1.63,"open":1.65,"volume":59988000},{"timestamp":1069165800,"date":"2003-11-18","index":1213,"close":1.64,"high":1.73,"low":1.63,"open":1.7,"volume":99142800},{"timestamp":1069252200,"date":"2003-11-19","index":1214,"close":1.68,"high":1.69,"low":1.64,"open":1.65,"volume":56755200},{"timestamp":1069338600,"date":"2003-11-20","index":1215,"close":1.64,"high":1.7,"low":1.63,"open":1.66,"volume":73885200}]},{"date":"2003-08-07","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1058967000,"date":"2003-07-23","index":1130,"close":1.8,"high":1.81,"low":1.72,"open":1.77,"volume":60532800},{"timestamp":1059053400,"date":"2003-07-24","index":1131,"close":1.73,"high":1.84,"low":1.71,"open":1.83,"volume":111682800},{"timestamp":1059139800,"date":"2003-07-25","index":1132,"close":1.75,"high":1.76,"low":1.67,"open":1.73,"volume":100208400},{"timestamp":1059399000,"date":"2003-07-28","index":1133,"close":1.7,"high":1.77,"low":1.69,"open":1.77,"volume":70375200},{"timestamp":1059485400,"date":"2003-07-29","index":1134,"close":1.59,"high":1.68,"low":1.53,"open":1.55,"volume":279478800},{"timestamp":1059571800,"date":"2003-07-30","index":1135,"close":1.57,"high":1.6,"low":1.56,"open":1.58,"volume":78872400},{"timestamp":1059658200,"date":"2003-07-31","index":1136,"close":1.59,"high":1.63,"low":1.57,"open":1.61,"volume":89760000},{"timestamp":1059744600,"date":"2003-08-01","index":1137,"close":1.64,"high":1.66,"low":1.58,"open":1.59,"volume":76755600},{"timestamp":1060003800,"date":"2003-08-04","index":1138,"close":1.71,"high":1.74,"low":1.63,"open":1.64,"volume":142885200},{"timestamp":1060090200,"date":"2003-08-05","index":1139,"close":1.7,"high":1.79,"low":1.69,"open":1.75,"volume":106348800},{"timestamp":1060176600,"date":"2003-08-06","index":1140,"close":1.63,"high":1.7,"low":1.59,"open":1.68,"volume":102586800}],"post":[{"timestamp":1060263000,"date":"2003-08-07","index":1141,"close":1.61,"high":1.65,"low":1.59,"open":1.63,"volume":104034000},{"timestamp":1060349400,"date":"2003-08-08","index":1142,"close":1.29,"high":1.38,"low":1.27,"open":1.38,"volume":376758000},{"timestamp":1060608600,"date":"2003-08-11","index":1143,"close":1.36,"high":1.38,"low":1.3,"open":1.31,"volume":167575200},{"timestamp":1060695000,"date":"2003-08-12","index":1144,"close":1.39,"high":1.39,"low":1.36,"open":1.38,"volume":76416000},{"timestamp":1060781400,"date":"2003-08-13","index":1145,"close":1.4,"high":1.42,"low":1.36,"open":1.39,"volume":69355200},{"timestamp":1060867800,"date":"2003-08-14","index":1146,"close":1.35,"high":1.37,"low":1.34,"open":1.35,"volume":152769600},{"timestamp":1060954200,"date":"2003-08-15","index":1147,"close":1.35,"high":1.35,"low":1.33,"open":1.34,"volume":21771600},{"timestamp":1061213400,"date":"2003-08-18","index":1148,"close":1.39,"high":1.39,"low":1.34,"open":1.37,"volume":71768400},{"timestamp":1061299800,"date":"2003-08-19","index":1149,"close":1.49,"high":1.5,"low":1.42,"open":1.42,"volume":140397600},{"timestamp":1061386200,"date":"2003-08-20","index":1150,"close":1.47,"high":1.5,"low":1.44,"open":1.47,"volume":87034800},{"timestamp":1061472600,"date":"2003-08-21","index":1151,"close":1.51,"high":1.52,"low":1.48,"open":1.51,"volume":64474800}]},{"date":"2003-05-08","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1051104600,"date":"2003-04-23","index":1067,"close":1.21,"high":1.22,"low":1.17,"open":1.18,"volume":60620400},{"timestamp":1051191000,"date":"2003-04-24","index":1068,"close":1.17,"high":1.21,"low":1.16,"open":1.21,"volume":66091200},{"timestamp":1051277400,"date":"2003-04-25","index":1069,"close":1.13,"high":1.19,"low":1.12,"open":1.17,"volume":88465200},{"timestamp":1051536600,"date":"2003-04-28","index":1070,"close":1.16,"high":1.18,"low":1.13,"open":1.14,"volume":67498800},{"timestamp":1051623000,"date":"2003-04-29","index":1071,"close":1.2,"high":1.22,"low":1.18,"open":1.19,"volume":67034400},{"timestamp":1051709400,"date":"2003-04-30","index":1072,"close":1.19,"high":1.23,"low":1.19,"open":1.19,"volume":46662000},{"timestamp":1051795800,"date":"2003-05-01","index":1073,"close":1.2,"high":1.21,"low":1.18,"open":1.19,"volume":73336800},{"timestamp":1051882200,"date":"2003-05-02","index":1074,"close":1.33,"high":1.33,"low":1.21,"open":1.22,"volume":169108800},{"timestamp":1052141400,"date":"2003-05-05","index":1075,"close":1.36,"high":1.42,"low":1.31,"open":1.34,"volume":157616400},{"timestamp":1052227800,"date":"2003-05-06","index":1076,"close":1.36,"high":1.39,"low":1.34,"open":1.35,"volume":114386400},{"timestamp":1052314200,"date":"2003-05-07","index":1077,"close":1.34,"high":1.37,"low":1.31,"open":1.34,"volume":89737200}],"post":[{"timestamp":1052400600,"date":"2003-05-08","index":1078,"close":1.34,"high":1.39,"low":1.3,"open":1.32,"volume":195745200},{"timestamp":1052487000,"date":"2003-05-09","index":1079,"close":1.78,"high":1.79,"low":1.52,"open":1.57,"volume":923085600},{"timestamp":1052746200,"date":"2003-05-12","index":1080,"close":1.73,"high":1.83,"low":1.72,"open":1.78,"volume":300786000},{"timestamp":1052832600,"date":"2003-05-13","index":1081,"close":1.7,"high":1.73,"low":1.66,"open":1.67,"volume":182410800},{"timestamp":1052919000,"date":"2003-05-14","index":1082,"close":1.7,"high":1.73,"low":1.67,"open":1.7,"volume":96558000},{"timestamp":1053005400,"date":"2003-05-15","index":1083,"close":1.75,"high":1.76,"low":1.71,"open":1.72,"volume":110565600},{"timestamp":1053091800,"date":"2003-05-16","index":1084,"close":1.77,"high":1.8,"low":1.73,"open":1.73,"volume":102891600},{"timestamp":1053351000,"date":"2003-05-19","index":1085,"close":1.67,"high":1.76,"low":1.65,"open":1.75,"volume":122048400},{"timestamp":1053437400,"date":"2003-05-20","index":1086,"close":1.68,"high":1.7,"low":1.67,"open":1.67,"volume":88412400},{"timestamp":1053523800,"date":"2003-05-21","index":1087,"close":1.74,"high":1.74,"low":1.67,"open":1.68,"volume":90547200},{"timestamp":1053610200,"date":"2003-05-22","index":1088,"close":1.75,"high":1.76,"low":1.7,"open":1.75,"volume":88881600}]},{"date":"2003-02-13","estimated":null,"reported":0.01,"pre":[],"post":[]}]
+[{"date":"2025-06-26","estimated":5.57,"reported":null,"pre":[],"post":[]},{"date":"2025-05-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-21","estimated":6.33,"reported":null,"pre":[],"post":[]},{"date":"2024-06-26","estimated":5.59,"reported":null,"pre":[],"post":[]},{"date":"2024-06-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-22","estimated":5.59,"reported":6.12,"pre":[{"timestamp":1715088600,"date":"2024-05-07","index":6363,"close":905.54,"high":917.81,"low":890.11,"open":910.98,"volume":43734200},{"timestamp":1715175000,"date":"2024-05-08","index":6364,"close":904.12,"high":911.94,"low":894.2,"open":894.83,"volume":32572100},{"timestamp":1715261400,"date":"2024-05-09","index":6365,"close":887.47,"high":910.72,"low":882.31,"open":905.29,"volume":37801300},{"timestamp":1715347800,"date":"2024-05-10","index":6366,"close":898.78,"high":914.01,"low":892.27,"open":903.05,"volume":33532500},{"timestamp":1715607000,"date":"2024-05-13","index":6367,"close":903.99,"high":909.98,"low":885.29,"open":904.78,"volume":28968000},{"timestamp":1715693400,"date":"2024-05-14","index":6368,"close":913.56,"high":916.51,"low":889.34,"open":895.99,"volume":29650700},{"timestamp":1715779800,"date":"2024-05-15","index":6369,"close":946.3,"high":948.62,"low":915.99,"open":924.72,"volume":41773500},{"timestamp":1715866200,"date":"2024-05-16","index":6370,"close":943.59,"high":958.19,"low":941.03,"open":949.1,"volume":32395200},{"timestamp":1715952600,"date":"2024-05-17","index":6371,"close":924.79,"high":947.4,"low":918.06,"open":943.69,"volume":35969100},{"timestamp":1716211800,"date":"2024-05-20","index":6372,"close":947.8,"high":952,"low":934.4,"open":937.5,"volume":31876400},{"timestamp":1716298200,"date":"2024-05-21","index":6373,"close":953.86,"high":954,"low":931.8,"open":935.99,"volume":32894600}],"post":[{"timestamp":1716384600,"date":"2024-05-22","index":6374,"close":949.5,"high":960.2,"low":932.49,"open":954.59,"volume":54864800},{"timestamp":1716471000,"date":"2024-05-23","index":6375,"close":1037.99,"high":1063.2,"low":1015.2,"open":1020.28,"volume":83506500},{"timestamp":1716557400,"date":"2024-05-24","index":6376,"close":1064.69,"high":1064.75,"low":1030,"open":1044.49,"volume":42650200},{"timestamp":1716903000,"date":"2024-05-28","index":6377,"close":1139.01,"high":1149.39,"low":1098.83,"open":1102.44,"volume":65272800},{"timestamp":1716989400,"date":"2024-05-29","index":6378,"close":1148.25,"high":1154.92,"low":1109.01,"open":1130.5,"volume":55744200},{"timestamp":1717075800,"date":"2024-05-30","index":6379,"close":1105,"high":1158.19,"low":1096.63,"open":1146.5,"volume":48735000},{"timestamp":1717162200,"date":"2024-05-31","index":6380,"close":1096.33,"high":1127.17,"low":1069.4,"open":1125.2,"volume":61326300},{"timestamp":1717421400,"date":"2024-06-03","index":6381,"close":1150,"high":1150,"low":1120.03,"open":1136.21,"volume":43616800},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-03-19","estimated":4.63,"reported":5.16,"pre":[{"timestamp":1709562600,"date":"2024-03-04","index":6318,"close":852.37,"high":876.95,"low":837.19,"open":841.3,"volume":61561600},{"timestamp":1709649000,"date":"2024-03-05","index":6319,"close":859.64,"high":860.97,"low":834.17,"open":852.7,"volume":52063900},{"timestamp":1709735400,"date":"2024-03-06","index":6320,"close":887,"high":897.24,"low":870.3,"open":880.22,"volume":58252000},{"timestamp":1709821800,"date":"2024-03-07","index":6321,"close":926.69,"high":927.67,"low":896.02,"open":901.58,"volume":60811900},{"timestamp":1709908200,"date":"2024-03-08","index":6322,"close":875.28,"high":974,"low":865.06,"open":951.38,"volume":113299600},{"timestamp":1710163800,"date":"2024-03-11","index":6323,"close":857.74,"high":887.97,"low":841.66,"open":864.29,"volume":67836400},{"timestamp":1710250200,"date":"2024-03-12","index":6324,"close":919.13,"high":919.6,"low":861.5,"open":880.49,"volume":66807500},{"timestamp":1710336600,"date":"2024-03-13","index":6325,"close":908.88,"high":915.04,"low":884.35,"open":910.55,"volume":63571300},{"timestamp":1710423000,"date":"2024-03-14","index":6326,"close":879.44,"high":906.46,"low":866,"open":895.77,"volume":60231800},{"timestamp":1710509400,"date":"2024-03-15","index":6327,"close":878.37,"high":895.46,"low":862.57,"open":869.3,"volume":64019300},{"timestamp":1710768600,"date":"2024-03-18","index":6328,"close":884.55,"high":924.05,"low":870.85,"open":903.88,"volume":66897600}],"post":[{"timestamp":1710855000,"date":"2024-03-19","index":6329,"close":893.98,"high":905.44,"low":850.1,"open":867,"volume":67217100},{"timestamp":1710941400,"date":"2024-03-20","index":6330,"close":903.72,"high":904.1,"low":882.23,"open":897.97,"volume":47906300},{"timestamp":1711027800,"date":"2024-03-21","index":6331,"close":914.35,"high":926.48,"low":904.05,"open":923,"volume":48037200},{"timestamp":1711114200,"date":"2024-03-22","index":6332,"close":942.89,"high":947.78,"low":908.34,"open":911.41,"volume":58521500},{"timestamp":1711373400,"date":"2024-03-25","index":6333,"close":950.02,"high":967.66,"low":935.1,"open":939.41,"volume":55213600},{"timestamp":1711459800,"date":"2024-03-26","index":6334,"close":925.61,"high":963.75,"low":925.02,"open":958.51,"volume":51364800},{"timestamp":1711546200,"date":"2024-03-27","index":6335,"close":902.5,"high":932.4,"low":891.23,"open":931.12,"volume":58606700},{"timestamp":1711632600,"date":"2024-03-28","index":6336,"close":903.56,"high":913,"low":891.93,"open":900,"volume":43521200},{"timestamp":1711978200,"date":"2024-04-01","index":6337,"close":903.63,"high":922.25,"low":892.04,"open":902.99,"volume":45244100},{"timestamp":1712064600,"date":"2024-04-02","index":6338,"close":894.52,"high":900.94,"low":876.2,"open":884.48,"volume":43306400},{"timestamp":1712151000,"date":"2024-04-03","index":6339,"close":889.64,"high":903.74,"low":884,"open":884.84,"volume":37006700}]},{"date":"2024-03-18","estimated":4.63,"reported":5.16,"pre":[{"timestamp":1709303400,"date":"2024-03-01","index":6317,"close":822.79,"high":823,"low":794.35,"open":800,"volume":47677700},{"timestamp":1709562600,"date":"2024-03-04","index":6318,"close":852.37,"high":876.95,"low":837.19,"open":841.3,"volume":61561600},{"timestamp":1709649000,"date":"2024-03-05","index":6319,"close":859.64,"high":860.97,"low":834.17,"open":852.7,"volume":52063900},{"timestamp":1709735400,"date":"2024-03-06","index":6320,"close":887,"high":897.24,"low":870.3,"open":880.22,"volume":58252000},{"timestamp":1709821800,"date":"2024-03-07","index":6321,"close":926.69,"high":927.67,"low":896.02,"open":901.58,"volume":60811900},{"timestamp":1709908200,"date":"2024-03-08","index":6322,"close":875.28,"high":974,"low":865.06,"open":951.38,"volume":113299600},{"timestamp":1710163800,"date":"2024-03-11","index":6323,"close":857.74,"high":887.97,"low":841.66,"open":864.29,"volume":67836400},{"timestamp":1710250200,"date":"2024-03-12","index":6324,"close":919.13,"high":919.6,"low":861.5,"open":880.49,"volume":66807500},{"timestamp":1710336600,"date":"2024-03-13","index":6325,"close":908.88,"high":915.04,"low":884.35,"open":910.55,"volume":63571300},{"timestamp":1710423000,"date":"2024-03-14","index":6326,"close":879.44,"high":906.46,"low":866,"open":895.77,"volume":60231800},{"timestamp":1710509400,"date":"2024-03-15","index":6327,"close":878.37,"high":895.46,"low":862.57,"open":869.3,"volume":64019300}],"post":[{"timestamp":1710768600,"date":"2024-03-18","index":6328,"close":884.55,"high":924.05,"low":870.85,"open":903.88,"volume":66897600},{"timestamp":1710855000,"date":"2024-03-19","index":6329,"close":893.98,"high":905.44,"low":850.1,"open":867,"volume":67217100},{"timestamp":1710941400,"date":"2024-03-20","index":6330,"close":903.72,"high":904.1,"low":882.23,"open":897.97,"volume":47906300},{"timestamp":1711027800,"date":"2024-03-21","index":6331,"close":914.35,"high":926.48,"low":904.05,"open":923,"volume":48037200},{"timestamp":1711114200,"date":"2024-03-22","index":6332,"close":942.89,"high":947.78,"low":908.34,"open":911.41,"volume":58521500},{"timestamp":1711373400,"date":"2024-03-25","index":6333,"close":950.02,"high":967.66,"low":935.1,"open":939.41,"volume":55213600},{"timestamp":1711459800,"date":"2024-03-26","index":6334,"close":925.61,"high":963.75,"low":925.02,"open":958.51,"volume":51364800},{"timestamp":1711546200,"date":"2024-03-27","index":6335,"close":902.5,"high":932.4,"low":891.23,"open":931.12,"volume":58606700},{"timestamp":1711632600,"date":"2024-03-28","index":6336,"close":903.56,"high":913,"low":891.93,"open":900,"volume":43521200},{"timestamp":1711978200,"date":"2024-04-01","index":6337,"close":903.63,"high":922.25,"low":892.04,"open":902.99,"volume":45244100},{"timestamp":1712064600,"date":"2024-04-02","index":6338,"close":894.52,"high":900.94,"low":876.2,"open":884.48,"volume":43306400}]},{"date":"2024-03-05","estimated":4.63,"reported":5.16,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":6308,"close":726.13,"high":744.02,"low":725.01,"open":741,"volume":49391800},{"timestamp":1708439400,"date":"2024-02-20","index":6309,"close":694.52,"high":719.56,"low":677.34,"open":719.47,"volume":70483300},{"timestamp":1708525800,"date":"2024-02-21","index":6310,"close":674.72,"high":688.88,"low":662.48,"open":680.06,"volume":69029800},{"timestamp":1708612200,"date":"2024-02-22","index":6311,"close":785.38,"high":785.75,"low":742.2,"open":750.25,"volume":86510000},{"timestamp":1708698600,"date":"2024-02-23","index":6312,"close":788.17,"high":823.94,"low":775.7,"open":807.9,"volume":82938800},{"timestamp":1708957800,"date":"2024-02-26","index":6313,"close":790.92,"high":806.46,"low":785.05,"open":797,"volume":50397300},{"timestamp":1709044200,"date":"2024-02-27","index":6314,"close":787.01,"high":794.8,"low":771.62,"open":793.81,"volume":39170500},{"timestamp":1709130600,"date":"2024-02-28","index":6315,"close":776.63,"high":789.33,"low":771.25,"open":776.2,"volume":39311000},{"timestamp":1709217000,"date":"2024-02-29","index":6316,"close":791.12,"high":799.9,"low":783.5,"open":790.94,"volume":50728900},{"timestamp":1709303400,"date":"2024-03-01","index":6317,"close":822.79,"high":823,"low":794.35,"open":800,"volume":47677700},{"timestamp":1709562600,"date":"2024-03-04","index":6318,"close":852.37,"high":876.95,"low":837.19,"open":841.3,"volume":61561600}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":6319,"close":859.64,"high":860.97,"low":834.17,"open":852.7,"volume":52063900},{"timestamp":1709735400,"date":"2024-03-06","index":6320,"close":887,"high":897.24,"low":870.3,"open":880.22,"volume":58252000},{"timestamp":1709821800,"date":"2024-03-07","index":6321,"close":926.69,"high":927.67,"low":896.02,"open":901.58,"volume":60811900},{"timestamp":1709908200,"date":"2024-03-08","index":6322,"close":875.28,"high":974,"low":865.06,"open":951.38,"volume":113299600},{"timestamp":1710163800,"date":"2024-03-11","index":6323,"close":857.74,"high":887.97,"low":841.66,"open":864.29,"volume":67836400},{"timestamp":1710250200,"date":"2024-03-12","index":6324,"close":919.13,"high":919.6,"low":861.5,"open":880.49,"volume":66807500},{"timestamp":1710336600,"date":"2024-03-13","index":6325,"close":908.88,"high":915.04,"low":884.35,"open":910.55,"volume":63571300},{"timestamp":1710423000,"date":"2024-03-14","index":6326,"close":879.44,"high":906.46,"low":866,"open":895.77,"volume":60231800},{"timestamp":1710509400,"date":"2024-03-15","index":6327,"close":878.37,"high":895.46,"low":862.57,"open":869.3,"volume":64019300},{"timestamp":1710768600,"date":"2024-03-18","index":6328,"close":884.55,"high":924.05,"low":870.85,"open":903.88,"volume":66897600},{"timestamp":1710855000,"date":"2024-03-19","index":6329,"close":893.98,"high":905.44,"low":850.1,"open":867,"volume":67217100}]},{"date":"2024-03-04","estimated":4.63,"reported":5.16,"pre":[{"timestamp":1708007400,"date":"2024-02-15","index":6307,"close":726.58,"high":739.75,"low":724,"open":738.69,"volume":42012200},{"timestamp":1708093800,"date":"2024-02-16","index":6308,"close":726.13,"high":744.02,"low":725.01,"open":741,"volume":49391800},{"timestamp":1708439400,"date":"2024-02-20","index":6309,"close":694.52,"high":719.56,"low":677.34,"open":719.47,"volume":70483300},{"timestamp":1708525800,"date":"2024-02-21","index":6310,"close":674.72,"high":688.88,"low":662.48,"open":680.06,"volume":69029800},{"timestamp":1708612200,"date":"2024-02-22","index":6311,"close":785.38,"high":785.75,"low":742.2,"open":750.25,"volume":86510000},{"timestamp":1708698600,"date":"2024-02-23","index":6312,"close":788.17,"high":823.94,"low":775.7,"open":807.9,"volume":82938800},{"timestamp":1708957800,"date":"2024-02-26","index":6313,"close":790.92,"high":806.46,"low":785.05,"open":797,"volume":50397300},{"timestamp":1709044200,"date":"2024-02-27","index":6314,"close":787.01,"high":794.8,"low":771.62,"open":793.81,"volume":39170500},{"timestamp":1709130600,"date":"2024-02-28","index":6315,"close":776.63,"high":789.33,"low":771.25,"open":776.2,"volume":39311000},{"timestamp":1709217000,"date":"2024-02-29","index":6316,"close":791.12,"high":799.9,"low":783.5,"open":790.94,"volume":50728900},{"timestamp":1709303400,"date":"2024-03-01","index":6317,"close":822.79,"high":823,"low":794.35,"open":800,"volume":47677700}],"post":[{"timestamp":1709562600,"date":"2024-03-04","index":6318,"close":852.37,"high":876.95,"low":837.19,"open":841.3,"volume":61561600},{"timestamp":1709649000,"date":"2024-03-05","index":6319,"close":859.64,"high":860.97,"low":834.17,"open":852.7,"volume":52063900},{"timestamp":1709735400,"date":"2024-03-06","index":6320,"close":887,"high":897.24,"low":870.3,"open":880.22,"volume":58252000},{"timestamp":1709821800,"date":"2024-03-07","index":6321,"close":926.69,"high":927.67,"low":896.02,"open":901.58,"volume":60811900},{"timestamp":1709908200,"date":"2024-03-08","index":6322,"close":875.28,"high":974,"low":865.06,"open":951.38,"volume":113299600},{"timestamp":1710163800,"date":"2024-03-11","index":6323,"close":857.74,"high":887.97,"low":841.66,"open":864.29,"volume":67836400},{"timestamp":1710250200,"date":"2024-03-12","index":6324,"close":919.13,"high":919.6,"low":861.5,"open":880.49,"volume":66807500},{"timestamp":1710336600,"date":"2024-03-13","index":6325,"close":908.88,"high":915.04,"low":884.35,"open":910.55,"volume":63571300},{"timestamp":1710423000,"date":"2024-03-14","index":6326,"close":879.44,"high":906.46,"low":866,"open":895.77,"volume":60231800},{"timestamp":1710509400,"date":"2024-03-15","index":6327,"close":878.37,"high":895.46,"low":862.57,"open":869.3,"volume":64019300},{"timestamp":1710768600,"date":"2024-03-18","index":6328,"close":884.55,"high":924.05,"low":870.85,"open":903.88,"volume":66897600}]},{"date":"2024-02-28","estimated":4.63,"reported":5.16,"pre":[{"timestamp":1707748200,"date":"2024-02-12","index":6304,"close":722.48,"high":746.11,"low":712.5,"open":726,"volume":61371000},{"timestamp":1707834600,"date":"2024-02-13","index":6305,"close":721.28,"high":734.5,"low":696.2,"open":704,"volume":60258000},{"timestamp":1707921000,"date":"2024-02-14","index":6306,"close":739,"high":742.36,"low":719.38,"open":732.02,"volume":50491700},{"timestamp":1708007400,"date":"2024-02-15","index":6307,"close":726.58,"high":739.75,"low":724,"open":738.69,"volume":42012200},{"timestamp":1708093800,"date":"2024-02-16","index":6308,"close":726.13,"high":744.02,"low":725.01,"open":741,"volume":49391800},{"timestamp":1708439400,"date":"2024-02-20","index":6309,"close":694.52,"high":719.56,"low":677.34,"open":719.47,"volume":70483300},{"timestamp":1708525800,"date":"2024-02-21","index":6310,"close":674.72,"high":688.88,"low":662.48,"open":680.06,"volume":69029800},{"timestamp":1708612200,"date":"2024-02-22","index":6311,"close":785.38,"high":785.75,"low":742.2,"open":750.25,"volume":86510000},{"timestamp":1708698600,"date":"2024-02-23","index":6312,"close":788.17,"high":823.94,"low":775.7,"open":807.9,"volume":82938800},{"timestamp":1708957800,"date":"2024-02-26","index":6313,"close":790.92,"high":806.46,"low":785.05,"open":797,"volume":50397300},{"timestamp":1709044200,"date":"2024-02-27","index":6314,"close":787.01,"high":794.8,"low":771.62,"open":793.81,"volume":39170500}],"post":[{"timestamp":1709130600,"date":"2024-02-28","index":6315,"close":776.63,"high":789.33,"low":771.25,"open":776.2,"volume":39311000},{"timestamp":1709217000,"date":"2024-02-29","index":6316,"close":791.12,"high":799.9,"low":783.5,"open":790.94,"volume":50728900},{"timestamp":1709303400,"date":"2024-03-01","index":6317,"close":822.79,"high":823,"low":794.35,"open":800,"volume":47677700},{"timestamp":1709562600,"date":"2024-03-04","index":6318,"close":852.37,"high":876.95,"low":837.19,"open":841.3,"volume":61561600},{"timestamp":1709649000,"date":"2024-03-05","index":6319,"close":859.64,"high":860.97,"low":834.17,"open":852.7,"volume":52063900},{"timestamp":1709735400,"date":"2024-03-06","index":6320,"close":887,"high":897.24,"low":870.3,"open":880.22,"volume":58252000},{"timestamp":1709821800,"date":"2024-03-07","index":6321,"close":926.69,"high":927.67,"low":896.02,"open":901.58,"volume":60811900},{"timestamp":1709908200,"date":"2024-03-08","index":6322,"close":875.28,"high":974,"low":865.06,"open":951.38,"volume":113299600},{"timestamp":1710163800,"date":"2024-03-11","index":6323,"close":857.74,"high":887.97,"low":841.66,"open":864.29,"volume":67836400},{"timestamp":1710250200,"date":"2024-03-12","index":6324,"close":919.13,"high":919.6,"low":861.5,"open":880.49,"volume":66807500},{"timestamp":1710336600,"date":"2024-03-13","index":6325,"close":908.88,"high":915.04,"low":884.35,"open":910.55,"volume":63571300}]},{"date":"2024-02-28","estimated":4.63,"reported":5.16,"pre":[{"timestamp":1707748200,"date":"2024-02-12","index":6304,"close":722.48,"high":746.11,"low":712.5,"open":726,"volume":61371000},{"timestamp":1707834600,"date":"2024-02-13","index":6305,"close":721.28,"high":734.5,"low":696.2,"open":704,"volume":60258000},{"timestamp":1707921000,"date":"2024-02-14","index":6306,"close":739,"high":742.36,"low":719.38,"open":732.02,"volume":50491700},{"timestamp":1708007400,"date":"2024-02-15","index":6307,"close":726.58,"high":739.75,"low":724,"open":738.69,"volume":42012200},{"timestamp":1708093800,"date":"2024-02-16","index":6308,"close":726.13,"high":744.02,"low":725.01,"open":741,"volume":49391800},{"timestamp":1708439400,"date":"2024-02-20","index":6309,"close":694.52,"high":719.56,"low":677.34,"open":719.47,"volume":70483300},{"timestamp":1708525800,"date":"2024-02-21","index":6310,"close":674.72,"high":688.88,"low":662.48,"open":680.06,"volume":69029800},{"timestamp":1708612200,"date":"2024-02-22","index":6311,"close":785.38,"high":785.75,"low":742.2,"open":750.25,"volume":86510000},{"timestamp":1708698600,"date":"2024-02-23","index":6312,"close":788.17,"high":823.94,"low":775.7,"open":807.9,"volume":82938800},{"timestamp":1708957800,"date":"2024-02-26","index":6313,"close":790.92,"high":806.46,"low":785.05,"open":797,"volume":50397300},{"timestamp":1709044200,"date":"2024-02-27","index":6314,"close":787.01,"high":794.8,"low":771.62,"open":793.81,"volume":39170500}],"post":[{"timestamp":1709130600,"date":"2024-02-28","index":6315,"close":776.63,"high":789.33,"low":771.25,"open":776.2,"volume":39311000},{"timestamp":1709217000,"date":"2024-02-29","index":6316,"close":791.12,"high":799.9,"low":783.5,"open":790.94,"volume":50728900},{"timestamp":1709303400,"date":"2024-03-01","index":6317,"close":822.79,"high":823,"low":794.35,"open":800,"volume":47677700},{"timestamp":1709562600,"date":"2024-03-04","index":6318,"close":852.37,"high":876.95,"low":837.19,"open":841.3,"volume":61561600},{"timestamp":1709649000,"date":"2024-03-05","index":6319,"close":859.64,"high":860.97,"low":834.17,"open":852.7,"volume":52063900},{"timestamp":1709735400,"date":"2024-03-06","index":6320,"close":887,"high":897.24,"low":870.3,"open":880.22,"volume":58252000},{"timestamp":1709821800,"date":"2024-03-07","index":6321,"close":926.69,"high":927.67,"low":896.02,"open":901.58,"volume":60811900},{"timestamp":1709908200,"date":"2024-03-08","index":6322,"close":875.28,"high":974,"low":865.06,"open":951.38,"volume":113299600},{"timestamp":1710163800,"date":"2024-03-11","index":6323,"close":857.74,"high":887.97,"low":841.66,"open":864.29,"volume":67836400},{"timestamp":1710250200,"date":"2024-03-12","index":6324,"close":919.13,"high":919.6,"low":861.5,"open":880.49,"volume":66807500},{"timestamp":1710336600,"date":"2024-03-13","index":6325,"close":908.88,"high":915.04,"low":884.35,"open":910.55,"volume":63571300}]},{"date":"2024-02-21","estimated":4.64,"reported":5.16,"pre":[{"timestamp":1707143400,"date":"2024-02-05","index":6299,"close":693.32,"high":694.97,"low":672.05,"open":682.25,"volume":68007800},{"timestamp":1707229800,"date":"2024-02-06","index":6300,"close":682.23,"high":697.54,"low":663,"open":696.3,"volume":68311100},{"timestamp":1707316200,"date":"2024-02-07","index":6301,"close":700.99,"high":702.2,"low":676,"open":683.19,"volume":49557500},{"timestamp":1707402600,"date":"2024-02-08","index":6302,"close":696.41,"high":707.94,"low":694.55,"open":700.74,"volume":41442200},{"timestamp":1707489000,"date":"2024-02-09","index":6303,"close":721.33,"high":721.85,"low":702.12,"open":705.33,"volume":43663700},{"timestamp":1707748200,"date":"2024-02-12","index":6304,"close":722.48,"high":746.11,"low":712.5,"open":726,"volume":61371000},{"timestamp":1707834600,"date":"2024-02-13","index":6305,"close":721.28,"high":734.5,"low":696.2,"open":704,"volume":60258000},{"timestamp":1707921000,"date":"2024-02-14","index":6306,"close":739,"high":742.36,"low":719.38,"open":732.02,"volume":50491700},{"timestamp":1708007400,"date":"2024-02-15","index":6307,"close":726.58,"high":739.75,"low":724,"open":738.69,"volume":42012200},{"timestamp":1708093800,"date":"2024-02-16","index":6308,"close":726.13,"high":744.02,"low":725.01,"open":741,"volume":49391800},{"timestamp":1708439400,"date":"2024-02-20","index":6309,"close":694.52,"high":719.56,"low":677.34,"open":719.47,"volume":70483300}],"post":[{"timestamp":1708525800,"date":"2024-02-21","index":6310,"close":674.72,"high":688.88,"low":662.48,"open":680.06,"volume":69029800},{"timestamp":1708612200,"date":"2024-02-22","index":6311,"close":785.38,"high":785.75,"low":742.2,"open":750.25,"volume":86510000},{"timestamp":1708698600,"date":"2024-02-23","index":6312,"close":788.17,"high":823.94,"low":775.7,"open":807.9,"volume":82938800},{"timestamp":1708957800,"date":"2024-02-26","index":6313,"close":790.92,"high":806.46,"low":785.05,"open":797,"volume":50397300},{"timestamp":1709044200,"date":"2024-02-27","index":6314,"close":787.01,"high":794.8,"low":771.62,"open":793.81,"volume":39170500},{"timestamp":1709130600,"date":"2024-02-28","index":6315,"close":776.63,"high":789.33,"low":771.25,"open":776.2,"volume":39311000},{"timestamp":1709217000,"date":"2024-02-29","index":6316,"close":791.12,"high":799.9,"low":783.5,"open":790.94,"volume":50728900},{"timestamp":1709303400,"date":"2024-03-01","index":6317,"close":822.79,"high":823,"low":794.35,"open":800,"volume":47677700},{"timestamp":1709562600,"date":"2024-03-04","index":6318,"close":852.37,"high":876.95,"low":837.19,"open":841.3,"volume":61561600},{"timestamp":1709649000,"date":"2024-03-05","index":6319,"close":859.64,"high":860.97,"low":834.17,"open":852.7,"volume":52063900},{"timestamp":1709735400,"date":"2024-03-06","index":6320,"close":887,"high":897.24,"low":870.3,"open":880.22,"volume":58252000}]},{"date":"2024-02-15","estimated":4.63,"reported":5.16,"pre":[{"timestamp":1706711400,"date":"2024-01-31","index":6296,"close":615.27,"high":622.69,"low":607,"open":614.4,"volume":45379500},{"timestamp":1706797800,"date":"2024-02-01","index":6297,"close":630.27,"high":631.91,"low":616.5,"open":621,"volume":36914600},{"timestamp":1706884200,"date":"2024-02-02","index":6298,"close":661.6,"high":666,"low":636.9,"open":639.74,"volume":47578000},{"timestamp":1707143400,"date":"2024-02-05","index":6299,"close":693.32,"high":694.97,"low":672.05,"open":682.25,"volume":68007800},{"timestamp":1707229800,"date":"2024-02-06","index":6300,"close":682.23,"high":697.54,"low":663,"open":696.3,"volume":68311100},{"timestamp":1707316200,"date":"2024-02-07","index":6301,"close":700.99,"high":702.2,"low":676,"open":683.19,"volume":49557500},{"timestamp":1707402600,"date":"2024-02-08","index":6302,"close":696.41,"high":707.94,"low":694.55,"open":700.74,"volume":41442200},{"timestamp":1707489000,"date":"2024-02-09","index":6303,"close":721.33,"high":721.85,"low":702.12,"open":705.33,"volume":43663700},{"timestamp":1707748200,"date":"2024-02-12","index":6304,"close":722.48,"high":746.11,"low":712.5,"open":726,"volume":61371000},{"timestamp":1707834600,"date":"2024-02-13","index":6305,"close":721.28,"high":734.5,"low":696.2,"open":704,"volume":60258000},{"timestamp":1707921000,"date":"2024-02-14","index":6306,"close":739,"high":742.36,"low":719.38,"open":732.02,"volume":50491700}],"post":[{"timestamp":1708007400,"date":"2024-02-15","index":6307,"close":726.58,"high":739.75,"low":724,"open":738.69,"volume":42012200},{"timestamp":1708093800,"date":"2024-02-16","index":6308,"close":726.13,"high":744.02,"low":725.01,"open":741,"volume":49391800},{"timestamp":1708439400,"date":"2024-02-20","index":6309,"close":694.52,"high":719.56,"low":677.34,"open":719.47,"volume":70483300},{"timestamp":1708525800,"date":"2024-02-21","index":6310,"close":674.72,"high":688.88,"low":662.48,"open":680.06,"volume":69029800},{"timestamp":1708612200,"date":"2024-02-22","index":6311,"close":785.38,"high":785.75,"low":742.2,"open":750.25,"volume":86510000},{"timestamp":1708698600,"date":"2024-02-23","index":6312,"close":788.17,"high":823.94,"low":775.7,"open":807.9,"volume":82938800},{"timestamp":1708957800,"date":"2024-02-26","index":6313,"close":790.92,"high":806.46,"low":785.05,"open":797,"volume":50397300},{"timestamp":1709044200,"date":"2024-02-27","index":6314,"close":787.01,"high":794.8,"low":771.62,"open":793.81,"volume":39170500},{"timestamp":1709130600,"date":"2024-02-28","index":6315,"close":776.63,"high":789.33,"low":771.25,"open":776.2,"volume":39311000},{"timestamp":1709217000,"date":"2024-02-29","index":6316,"close":791.12,"high":799.9,"low":783.5,"open":790.94,"volume":50728900},{"timestamp":1709303400,"date":"2024-03-01","index":6317,"close":822.79,"high":823,"low":794.35,"open":800,"volume":47677700}]},{"date":"2024-02-15","estimated":4.63,"reported":5.16,"pre":[{"timestamp":1706711400,"date":"2024-01-31","index":6296,"close":615.27,"high":622.69,"low":607,"open":614.4,"volume":45379500},{"timestamp":1706797800,"date":"2024-02-01","index":6297,"close":630.27,"high":631.91,"low":616.5,"open":621,"volume":36914600},{"timestamp":1706884200,"date":"2024-02-02","index":6298,"close":661.6,"high":666,"low":636.9,"open":639.74,"volume":47578000},{"timestamp":1707143400,"date":"2024-02-05","index":6299,"close":693.32,"high":694.97,"low":672.05,"open":682.25,"volume":68007800},{"timestamp":1707229800,"date":"2024-02-06","index":6300,"close":682.23,"high":697.54,"low":663,"open":696.3,"volume":68311100},{"timestamp":1707316200,"date":"2024-02-07","index":6301,"close":700.99,"high":702.2,"low":676,"open":683.19,"volume":49557500},{"timestamp":1707402600,"date":"2024-02-08","index":6302,"close":696.41,"high":707.94,"low":694.55,"open":700.74,"volume":41442200},{"timestamp":1707489000,"date":"2024-02-09","index":6303,"close":721.33,"high":721.85,"low":702.12,"open":705.33,"volume":43663700},{"timestamp":1707748200,"date":"2024-02-12","index":6304,"close":722.48,"high":746.11,"low":712.5,"open":726,"volume":61371000},{"timestamp":1707834600,"date":"2024-02-13","index":6305,"close":721.28,"high":734.5,"low":696.2,"open":704,"volume":60258000},{"timestamp":1707921000,"date":"2024-02-14","index":6306,"close":739,"high":742.36,"low":719.38,"open":732.02,"volume":50491700}],"post":[{"timestamp":1708007400,"date":"2024-02-15","index":6307,"close":726.58,"high":739.75,"low":724,"open":738.69,"volume":42012200},{"timestamp":1708093800,"date":"2024-02-16","index":6308,"close":726.13,"high":744.02,"low":725.01,"open":741,"volume":49391800},{"timestamp":1708439400,"date":"2024-02-20","index":6309,"close":694.52,"high":719.56,"low":677.34,"open":719.47,"volume":70483300},{"timestamp":1708525800,"date":"2024-02-21","index":6310,"close":674.72,"high":688.88,"low":662.48,"open":680.06,"volume":69029800},{"timestamp":1708612200,"date":"2024-02-22","index":6311,"close":785.38,"high":785.75,"low":742.2,"open":750.25,"volume":86510000},{"timestamp":1708698600,"date":"2024-02-23","index":6312,"close":788.17,"high":823.94,"low":775.7,"open":807.9,"volume":82938800},{"timestamp":1708957800,"date":"2024-02-26","index":6313,"close":790.92,"high":806.46,"low":785.05,"open":797,"volume":50397300},{"timestamp":1709044200,"date":"2024-02-27","index":6314,"close":787.01,"high":794.8,"low":771.62,"open":793.81,"volume":39170500},{"timestamp":1709130600,"date":"2024-02-28","index":6315,"close":776.63,"high":789.33,"low":771.25,"open":776.2,"volume":39311000},{"timestamp":1709217000,"date":"2024-02-29","index":6316,"close":791.12,"high":799.9,"low":783.5,"open":790.94,"volume":50728900},{"timestamp":1709303400,"date":"2024-03-01","index":6317,"close":822.79,"high":823,"low":794.35,"open":800,"volume":47677700}]},{"date":"2023-11-21","estimated":3.37,"reported":4.02,"pre":[{"timestamp":1699281000,"date":"2023-11-06","index":6238,"close":457.51,"high":459.35,"low":448.99,"open":452.85,"volume":40073300},{"timestamp":1699367400,"date":"2023-11-07","index":6239,"close":459.55,"high":462.18,"low":451.58,"open":457.19,"volume":34316500},{"timestamp":1699453800,"date":"2023-11-08","index":6240,"close":465.74,"high":468.67,"low":459.68,"open":461,"volume":34671900},{"timestamp":1699540200,"date":"2023-11-09","index":6241,"close":469.5,"high":482.3,"low":467.5,"open":474.67,"volume":54049600},{"timestamp":1699626600,"date":"2023-11-10","index":6242,"close":483.35,"high":484.72,"low":472.83,"open":475,"volume":42124500},{"timestamp":1699885800,"date":"2023-11-13","index":6243,"close":486.2,"high":491.16,"low":480.99,"open":483.2,"volume":38413600},{"timestamp":1699972200,"date":"2023-11-14","index":6244,"close":496.56,"high":498.34,"low":490.4,"open":496.8,"volume":41695400},{"timestamp":1700058600,"date":"2023-11-15","index":6245,"close":488.88,"high":499.6,"low":482,"open":499.35,"volume":47549700},{"timestamp":1700145000,"date":"2023-11-16","index":6246,"close":494.8,"high":495.25,"low":483.3,"open":486.79,"volume":33975600},{"timestamp":1700231400,"date":"2023-11-17","index":6247,"close":492.98,"high":497.17,"low":490.07,"open":495.24,"volume":32520500},{"timestamp":1700490600,"date":"2023-11-20","index":6248,"close":504.09,"high":505.48,"low":491.81,"open":493.12,"volume":41412000}],"post":[{"timestamp":1700577000,"date":"2023-11-21","index":6249,"close":499.44,"high":505.17,"low":492.22,"open":501.26,"volume":56574700},{"timestamp":1700663400,"date":"2023-11-22","index":6250,"close":487.16,"high":503.35,"low":476.9,"open":498.52,"volume":89942000},{"timestamp":1700836200,"date":"2023-11-24","index":6251,"close":477.76,"high":489.21,"low":477.45,"open":484.7,"volume":29464500},{"timestamp":1701095400,"date":"2023-11-27","index":6252,"close":482.42,"high":485.3,"low":476.52,"open":478,"volume":39566200},{"timestamp":1701181800,"date":"2023-11-28","index":6253,"close":478.21,"high":483.23,"low":474.73,"open":482.36,"volume":40149100},{"timestamp":1701268200,"date":"2023-11-29","index":6254,"close":481.4,"high":487.62,"low":478.6,"open":483.79,"volume":38200500},{"timestamp":1701354600,"date":"2023-11-30","index":6255,"close":467.7,"high":481.1,"low":464.22,"open":480.24,"volume":52624700},{"timestamp":1701441000,"date":"2023-12-01","index":6256,"close":467.65,"high":472,"low":461.87,"open":465.25,"volume":36880900},{"timestamp":1701700200,"date":"2023-12-04","index":6257,"close":455.1,"high":460.77,"low":450.1,"open":460.77,"volume":43754300},{"timestamp":1701786600,"date":"2023-12-05","index":6258,"close":465.66,"high":466,"low":452.71,"open":454.66,"volume":37171800},{"timestamp":1701873000,"date":"2023-12-06","index":6259,"close":455.03,"high":473.87,"low":454.12,"open":472.15,"volume":38059000}]},{"date":"2023-08-23","estimated":2.09,"reported":2.7,"pre":[{"timestamp":1691501400,"date":"2023-08-08","index":6175,"close":446.64,"high":452.42,"low":440.56,"open":448.53,"volume":35384300},{"timestamp":1691587800,"date":"2023-08-09","index":6176,"close":425.54,"high":443.12,"low":421.34,"open":442.74,"volume":58644900},{"timestamp":1691674200,"date":"2023-08-10","index":6177,"close":423.88,"high":435.74,"low":418.35,"open":421.6,"volume":49270500},{"timestamp":1691760600,"date":"2023-08-11","index":6178,"close":408.55,"high":420.18,"low":406.39,"open":417.51,"volume":53200900},{"timestamp":1692019800,"date":"2023-08-14","index":6179,"close":437.53,"high":438,"low":403.11,"open":404.86,"volume":69028600},{"timestamp":1692106200,"date":"2023-08-15","index":6180,"close":439.4,"high":452.68,"low":437.1,"open":445.6,"volume":67651200},{"timestamp":1692192600,"date":"2023-08-16","index":6181,"close":434.86,"high":446.75,"low":434.06,"open":445.2,"volume":52745100},{"timestamp":1692279000,"date":"2023-08-17","index":6182,"close":433.44,"high":440.62,"low":430.01,"open":439.7,"volume":45239500},{"timestamp":1692365400,"date":"2023-08-18","index":6183,"close":432.99,"high":435.78,"low":416.6,"open":426.35,"volume":58262200},{"timestamp":1692624600,"date":"2023-08-21","index":6184,"close":469.67,"high":470.65,"low":442.22,"open":444.94,"volume":69257300},{"timestamp":1692711000,"date":"2023-08-22","index":6185,"close":456.68,"high":481.87,"low":453.33,"open":481.35,"volume":75720700}],"post":[{"timestamp":1692797400,"date":"2023-08-23","index":6186,"close":471.16,"high":472,"low":452.08,"open":458.66,"volume":77904600},{"timestamp":1692883800,"date":"2023-08-24","index":6187,"close":471.63,"high":502.66,"low":471.59,"open":502.16,"volume":115604400},{"timestamp":1692970200,"date":"2023-08-25","index":6188,"close":460.18,"high":478.05,"low":450.24,"open":470.12,"volume":92534100},{"timestamp":1693229400,"date":"2023-08-28","index":6189,"close":468.35,"high":469.8,"low":448.88,"open":464.82,"volume":68519200},{"timestamp":1693315800,"date":"2023-08-29","index":6190,"close":487.84,"high":490.81,"low":463.91,"open":466.66,"volume":70139700},{"timestamp":1693402200,"date":"2023-08-30","index":6191,"close":492.64,"high":499.27,"low":484.25,"open":490.44,"volume":73520600},{"timestamp":1693488600,"date":"2023-08-31","index":6192,"close":493.55,"high":497.44,"low":489.58,"open":493.8,"volume":52857000},{"timestamp":1693575000,"date":"2023-09-01","index":6193,"close":485.09,"high":498,"low":481.42,"open":497.62,"volume":46319100},{"timestamp":1693920600,"date":"2023-09-05","index":6194,"close":485.48,"high":488.51,"low":478.6,"open":482.23,"volume":38265300},{"timestamp":1694007000,"date":"2023-09-06","index":6195,"close":470.61,"high":485.49,"low":465.8,"open":484.41,"volume":46867000},{"timestamp":1694093400,"date":"2023-09-07","index":6196,"close":462.41,"high":463.44,"low":451.52,"open":455.25,"volume":43333000}]},{"date":"2023-05-24","estimated":0.92,"reported":1.09,"pre":[{"timestamp":1683639000,"date":"2023-05-09","index":6113,"close":285.71,"high":289.73,"low":284.5,"open":288.99,"volume":31486900},{"timestamp":1683725400,"date":"2023-05-10","index":6114,"close":288.85,"high":291.13,"low":284.61,"open":290.05,"volume":36935000},{"timestamp":1683811800,"date":"2023-05-11","index":6115,"close":285.78,"high":289.5,"low":282.46,"open":288.96,"volume":32214900},{"timestamp":1683898200,"date":"2023-05-12","index":6116,"close":283.4,"high":287.8,"low":280.46,"open":285.29,"volume":27402700},{"timestamp":1684157400,"date":"2023-05-15","index":6117,"close":289.53,"high":289.69,"low":281.52,"open":285.08,"volume":29392600},{"timestamp":1684243800,"date":"2023-05-16","index":6118,"close":292.13,"high":298.7,"low":288.32,"open":288.41,"volume":44940500},{"timestamp":1684330200,"date":"2023-05-17","index":6119,"close":301.78,"high":301.99,"low":294.3,"open":295.84,"volume":43253500},{"timestamp":1684416600,"date":"2023-05-18","index":6120,"close":316.78,"high":318.28,"low":303.2,"open":304.1,"volume":74872500},{"timestamp":1684503000,"date":"2023-05-19","index":6121,"close":312.64,"high":315.8,"low":309.16,"open":315.36,"volume":47312400},{"timestamp":1684762200,"date":"2023-05-22","index":6122,"close":311.76,"high":315.2,"low":306.8,"open":309.01,"volume":37200000},{"timestamp":1684848600,"date":"2023-05-23","index":6123,"close":306.88,"high":312.88,"low":306.31,"open":310,"volume":35625300}],"post":[{"timestamp":1684935000,"date":"2023-05-24","index":6124,"close":305.38,"high":306.07,"low":298.06,"open":302.1,"volume":72141900},{"timestamp":1685021400,"date":"2023-05-25","index":6125,"close":379.8,"high":394.8,"low":366.35,"open":385.23,"volume":154391100},{"timestamp":1685107800,"date":"2023-05-26","index":6126,"close":389.46,"high":391.7,"low":375.5,"open":378.9,"volume":71439700},{"timestamp":1685453400,"date":"2023-05-30","index":6127,"close":401.11,"high":419.38,"low":399.49,"open":405.95,"volume":92340100},{"timestamp":1685539800,"date":"2023-05-31","index":6128,"close":378.34,"high":402.95,"low":378.22,"open":394.88,"volume":100258000},{"timestamp":1685626200,"date":"2023-06-01","index":6129,"close":397.7,"high":400.5,"low":383.4,"open":384.89,"volume":63587300},{"timestamp":1685712600,"date":"2023-06-02","index":6130,"close":393.27,"high":405,"low":390.58,"open":400.97,"volume":48165500},{"timestamp":1685971800,"date":"2023-06-05","index":6131,"close":391.71,"high":395.65,"low":387.07,"open":389.09,"volume":39609400},{"timestamp":1686058200,"date":"2023-06-06","index":6132,"close":386.54,"high":391.6,"low":381.48,"open":388.3,"volume":38872900},{"timestamp":1686144600,"date":"2023-06-07","index":6133,"close":374.75,"high":394.99,"low":373.56,"open":389.15,"volume":51199800},{"timestamp":1686231000,"date":"2023-06-08","index":6134,"close":385.1,"high":388.64,"low":375.05,"open":377.24,"volume":41777200}]},{"date":"2023-02-22","estimated":0.81,"reported":0.88,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":6049,"close":210.89,"high":215.7,"low":207.86,"open":208.06,"volume":45219700},{"timestamp":1675780200,"date":"2023-02-07","index":6050,"close":221.73,"high":222.59,"low":211.5,"open":213.82,"volume":66415000},{"timestamp":1675866600,"date":"2023-02-08","index":6051,"close":222.05,"high":228.78,"low":220.08,"open":223.87,"volume":55965100},{"timestamp":1675953000,"date":"2023-02-09","index":6052,"close":223.37,"high":230.2,"low":221.2,"open":226.06,"volume":52387600},{"timestamp":1676039400,"date":"2023-02-10","index":6053,"close":212.65,"high":220.78,"low":208.11,"open":216.9,"volume":55073700},{"timestamp":1676298600,"date":"2023-02-13","index":6054,"close":217.88,"high":220.48,"low":209.62,"open":215.38,"volume":47491900},{"timestamp":1676385000,"date":"2023-02-14","index":6055,"close":229.71,"high":230.49,"low":213.66,"open":215.78,"volume":67547400},{"timestamp":1676471400,"date":"2023-02-15","index":6056,"close":227.64,"high":228.55,"low":221.06,"open":225.49,"volume":42057500},{"timestamp":1676557800,"date":"2023-02-16","index":6057,"close":220.02,"high":225.5,"low":219.27,"open":221.33,"volume":41202600},{"timestamp":1676644200,"date":"2023-02-17","index":6058,"close":213.88,"high":217.4,"low":209.75,"open":216.31,"volume":46588800},{"timestamp":1676989800,"date":"2023-02-21","index":6059,"close":206.55,"high":214.94,"low":206.18,"open":210,"volume":41001500}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":6060,"close":207.54,"high":211.04,"low":204.21,"open":207.07,"volume":51318400},{"timestamp":1677162600,"date":"2023-02-23","index":6061,"close":236.64,"high":238.88,"low":230.25,"open":234.4,"volume":111799500},{"timestamp":1677249000,"date":"2023-02-24","index":6062,"close":232.86,"high":234.74,"low":229.47,"open":232.25,"volume":58971600},{"timestamp":1677508200,"date":"2023-02-27","index":6063,"close":235.01,"high":238.8,"low":234.54,"open":236.7,"volume":45299400},{"timestamp":1677594600,"date":"2023-02-28","index":6064,"close":232.16,"high":238.25,"low":232.06,"open":233.72,"volume":45596300},{"timestamp":1677681000,"date":"2023-03-01","index":6065,"close":226.98,"high":232.56,"low":225.08,"open":231.92,"volume":46002600},{"timestamp":1677767400,"date":"2023-03-02","index":6066,"close":233.14,"high":233.8,"low":224.32,"open":224.88,"volume":38941500},{"timestamp":1677853800,"date":"2023-03-03","index":6067,"close":238.9,"high":239,"low":231.3,"open":233.2,"volume":41239300},{"timestamp":1678113000,"date":"2023-03-06","index":6068,"close":235.54,"high":242.48,"low":234.87,"open":238.91,"volume":43742900},{"timestamp":1678199400,"date":"2023-03-07","index":6069,"close":232.88,"high":241.25,"low":232.41,"open":236,"volume":51515400},{"timestamp":1678285800,"date":"2023-03-08","index":6070,"close":241.81,"high":242,"low":234.24,"open":234.87,"volume":51357300}]},{"date":"2022-11-16","estimated":0.69,"reported":0.58,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":5984,"close":135.43,"high":139.25,"low":135.19,"open":138.11,"volume":43281700},{"timestamp":1667395800,"date":"2022-11-02","index":5985,"close":132.19,"high":142.1,"low":132.11,"open":138.5,"volume":67262800},{"timestamp":1667482200,"date":"2022-11-03","index":5986,"close":134.21,"high":137.81,"low":129.56,"open":130.43,"volume":50006500},{"timestamp":1667568600,"date":"2022-11-04","index":5987,"close":141.56,"high":142.29,"low":136.97,"open":139.86,"volume":61257600},{"timestamp":1667831400,"date":"2022-11-07","index":5988,"close":143.01,"high":144.12,"low":139.54,"open":142.28,"volume":41006100},{"timestamp":1667917800,"date":"2022-11-08","index":5989,"close":146.02,"high":148.91,"low":142.16,"open":148.01,"volume":59529200},{"timestamp":1668004200,"date":"2022-11-09","index":5990,"close":137.76,"high":142.11,"low":137.59,"open":141.62,"volume":45441400},{"timestamp":1668090600,"date":"2022-11-10","index":5991,"close":157.5,"high":157.73,"low":145.47,"open":148,"volume":70081900},{"timestamp":1668177000,"date":"2022-11-11","index":5992,"close":163.27,"high":163.89,"low":154.82,"open":158.07,"volume":65548700},{"timestamp":1668436200,"date":"2022-11-14","index":5993,"close":162.95,"high":165.4,"low":159.22,"open":162.18,"volume":52785200},{"timestamp":1668522600,"date":"2022-11-15","index":5994,"close":166.66,"high":169.98,"low":163.82,"open":167.22,"volume":54587600}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":5995,"close":159.1,"high":163.62,"low":158.73,"open":161.62,"volume":64954700},{"timestamp":1668695400,"date":"2022-11-17","index":5996,"close":156.77,"high":162.66,"low":155.35,"open":157.15,"volume":71089400},{"timestamp":1668781800,"date":"2022-11-18","index":5997,"close":154.09,"high":160.02,"low":151.2,"open":159.66,"volume":49207200},{"timestamp":1669041000,"date":"2022-11-21","index":5998,"close":153.17,"high":154.77,"low":150.8,"open":151.47,"volume":40473900},{"timestamp":1669127400,"date":"2022-11-22","index":5999,"close":160.38,"high":160.58,"low":151.22,"open":153.28,"volume":47286600},{"timestamp":1669213800,"date":"2022-11-23","index":6000,"close":165.19,"high":165.27,"low":160.48,"open":160.98,"volume":42724100},{"timestamp":1669386600,"date":"2022-11-25","index":6001,"close":162.7,"high":164.87,"low":161.72,"open":163.18,"volume":16793400},{"timestamp":1669645800,"date":"2022-11-28","index":6002,"close":158.27,"high":163.57,"low":157.25,"open":160.26,"volume":30374100},{"timestamp":1669732200,"date":"2022-11-29","index":6003,"close":156.39,"high":159.32,"low":155.2,"open":158.27,"volume":29838400},{"timestamp":1669818600,"date":"2022-11-30","index":6004,"close":169.23,"high":169.3,"low":155.97,"open":156.97,"volume":56529800},{"timestamp":1669905000,"date":"2022-12-01","index":6005,"close":171.35,"high":172.65,"low":166.35,"open":169.99,"volume":47097700}]},{"date":"2022-08-24","estimated":1.26,"reported":0.51,"pre":[{"timestamp":1660051800,"date":"2022-08-09","index":5925,"close":170.86,"high":174.47,"low":167.24,"open":172.52,"volume":66826300},{"timestamp":1660138200,"date":"2022-08-10","index":5926,"close":180.97,"high":181.18,"low":173.17,"open":176.98,"volume":59742200},{"timestamp":1660224600,"date":"2022-08-11","index":5927,"close":179.42,"high":187.07,"low":178.76,"open":181.31,"volume":50932700},{"timestamp":1660311000,"date":"2022-08-12","index":5928,"close":187.09,"high":187.18,"low":179.53,"open":181.6,"volume":47809400},{"timestamp":1660570200,"date":"2022-08-15","index":5929,"close":190.32,"high":191.64,"low":186.13,"open":187.01,"volume":45766600},{"timestamp":1660656600,"date":"2022-08-16","index":5930,"close":188.79,"high":191.42,"low":185.01,"open":189.2,"volume":45124000},{"timestamp":1660743000,"date":"2022-08-17","index":5931,"close":183.35,"high":186.88,"low":181.45,"open":185.23,"volume":44679900},{"timestamp":1660829400,"date":"2022-08-18","index":5932,"close":187.73,"high":188.65,"low":181.83,"open":183.01,"volume":41544700},{"timestamp":1660915800,"date":"2022-08-19","index":5933,"close":178.49,"high":185.2,"low":177.7,"open":184.06,"volume":44158800},{"timestamp":1661175000,"date":"2022-08-22","index":5934,"close":170.34,"high":175.58,"low":169.66,"open":174.9,"volume":40959300},{"timestamp":1661261400,"date":"2022-08-23","index":5935,"close":171.81,"high":174.65,"low":169.7,"open":169.89,"volume":36998600}],"post":[{"timestamp":1661347800,"date":"2022-08-24","index":5936,"close":172.22,"high":174.06,"low":168.95,"open":170.12,"volume":52266100},{"timestamp":1661434200,"date":"2022-08-25","index":5937,"close":179.13,"high":179.47,"low":168.33,"open":168.44,"volume":77069100},{"timestamp":1661520600,"date":"2022-08-26","index":5938,"close":162.6,"high":179.24,"low":162.37,"open":178.57,"volume":76912700},{"timestamp":1661779800,"date":"2022-08-29","index":5939,"close":158.01,"high":163.38,"low":157.67,"open":160.2,"volume":49613200},{"timestamp":1661866200,"date":"2022-08-30","index":5940,"close":154.68,"high":160.39,"low":151.82,"open":159.6,"volume":53018100},{"timestamp":1661952600,"date":"2022-08-31","index":5941,"close":150.94,"high":155.4,"low":149.59,"open":153.84,"volume":57371000},{"timestamp":1662039000,"date":"2022-09-01","index":5942,"close":139.37,"high":143.8,"low":132.7,"open":142.09,"volume":117886500},{"timestamp":1662125400,"date":"2022-09-02","index":5943,"close":136.47,"high":141.71,"low":135.91,"open":141,"volume":74315700},{"timestamp":1662471000,"date":"2022-09-06","index":5944,"close":134.65,"high":137.79,"low":133.51,"open":137.31,"volume":53575100},{"timestamp":1662557400,"date":"2022-09-07","index":5945,"close":137.14,"high":138.38,"low":133.46,"open":135.63,"volume":51265700},{"timestamp":1662643800,"date":"2022-09-08","index":5946,"close":139.9,"high":140.08,"low":133.69,"open":134.59,"volume":62487300}]},{"date":"2022-05-25","estimated":1.29,"reported":1.36,"pre":[{"timestamp":1652189400,"date":"2022-05-10","index":5863,"close":175.95,"high":181.98,"low":170.25,"open":176.89,"volume":76147400},{"timestamp":1652275800,"date":"2022-05-11","index":5864,"close":166.3,"high":177.53,"low":165.68,"open":173.47,"volume":67016700},{"timestamp":1652362200,"date":"2022-05-12","index":5865,"close":161.75,"high":167.88,"low":155.67,"open":162.19,"volume":70872800},{"timestamp":1652448600,"date":"2022-05-13","index":5866,"close":177.06,"high":179.28,"low":165.93,"open":167.88,"volume":67043700},{"timestamp":1652707800,"date":"2022-05-16","index":5867,"close":172.64,"high":177.88,"low":171.06,"open":175.09,"volume":52144600},{"timestamp":1652794200,"date":"2022-05-17","index":5868,"close":181.77,"high":183.71,"low":176.34,"open":180.74,"volume":58583000},{"timestamp":1652880600,"date":"2022-05-18","index":5869,"close":169.38,"high":181.18,"low":168.64,"open":177.05,"volume":54516100},{"timestamp":1652967000,"date":"2022-05-19","index":5870,"close":171.24,"high":176.87,"low":167.34,"open":169.37,"volume":62131000},{"timestamp":1653053400,"date":"2022-05-20","index":5871,"close":166.94,"high":174.1,"low":157.55,"open":173.32,"volume":73910500},{"timestamp":1653312600,"date":"2022-05-23","index":5872,"close":168.98,"high":169.15,"low":161.79,"open":162.74,"volume":63988900},{"timestamp":1653399000,"date":"2022-05-24","index":5873,"close":161.54,"high":165.97,"low":157.8,"open":165.1,"volume":58855000}],"post":[{"timestamp":1653485400,"date":"2022-05-25","index":5874,"close":169.75,"high":171.11,"low":160,"open":160.2,"volume":78113200},{"timestamp":1653571800,"date":"2022-05-26","index":5875,"close":178.51,"high":180.92,"low":160.22,"open":160.36,"volume":99657500},{"timestamp":1653658200,"date":"2022-05-27","index":5876,"close":188.11,"high":188.81,"low":181,"open":181.86,"volume":73837900},{"timestamp":1654003800,"date":"2022-05-31","index":5877,"close":186.72,"high":192,"low":183.5,"open":189.8,"volume":66410000},{"timestamp":1654090200,"date":"2022-06-01","index":5878,"close":183.2,"high":190.53,"low":181.22,"open":187.24,"volume":54451400},{"timestamp":1654176600,"date":"2022-06-02","index":5879,"close":195.92,"high":196.19,"low":181.98,"open":182.92,"volume":64865600},{"timestamp":1654263000,"date":"2022-06-03","index":5880,"close":187.2,"high":193.32,"low":185.22,"open":190.82,"volume":59877900},{"timestamp":1654522200,"date":"2022-06-06","index":5881,"close":187.86,"high":193.37,"low":185.64,"open":191.39,"volume":42240600},{"timestamp":1654608600,"date":"2022-06-07","index":5882,"close":189.26,"high":190,"low":181.88,"open":184.72,"volume":38891400},{"timestamp":1654695000,"date":"2022-06-08","index":5883,"close":186.48,"high":191.8,"low":185.35,"open":187.99,"volume":36325200},{"timestamp":1654781400,"date":"2022-06-09","index":5884,"close":180.48,"high":189.33,"low":180.41,"open":184.81,"volume":39557400}]},{"date":"2022-02-16","estimated":1.22,"reported":1.32,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":5795,"close":246.38,"high":251.45,"low":238.9,"open":251.04,"volume":51892500},{"timestamp":1643812200,"date":"2022-02-02","index":5796,"close":252.42,"high":258.17,"low":245.53,"open":257.94,"volume":54341900},{"timestamp":1643898600,"date":"2022-02-03","index":5797,"close":239.48,"high":250.77,"low":237.8,"open":244.58,"volume":41017800},{"timestamp":1643985000,"date":"2022-02-04","index":5798,"close":243.19,"high":246.35,"low":236.32,"open":239.72,"volume":35482900},{"timestamp":1644244200,"date":"2022-02-07","index":5799,"close":247.28,"high":251.82,"low":242.02,"open":243.72,"volume":37686800},{"timestamp":1644330600,"date":"2022-02-08","index":5800,"close":251.08,"high":252.3,"low":239.8,"open":243.59,"volume":41035900},{"timestamp":1644417000,"date":"2022-02-09","index":5801,"close":267.05,"high":267.25,"low":253.53,"open":256.22,"volume":52428200},{"timestamp":1644503400,"date":"2022-02-10","index":5802,"close":258.24,"high":269.25,"low":256,"open":259.95,"volume":51320000},{"timestamp":1644589800,"date":"2022-02-11","index":5803,"close":239.49,"high":261.52,"low":237.73,"open":259.16,"volume":60547200},{"timestamp":1644849000,"date":"2022-02-14","index":5804,"close":242.67,"high":248.75,"low":237.55,"open":239.34,"volume":44042400},{"timestamp":1644935400,"date":"2022-02-15","index":5805,"close":264.95,"high":265.45,"low":247.84,"open":249.49,"volume":69986900}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":5806,"close":265.11,"high":265.82,"low":255.52,"open":262.59,"volume":73267600},{"timestamp":1645108200,"date":"2022-02-17","index":5807,"close":245.07,"high":257.85,"low":241.65,"open":256.3,"volume":81059500},{"timestamp":1645194600,"date":"2022-02-18","index":5808,"close":236.42,"high":249.86,"low":231,"open":246.68,"volume":76125500},{"timestamp":1645540200,"date":"2022-02-22","index":5809,"close":233.9,"high":240.64,"low":230,"open":230.35,"volume":63342200},{"timestamp":1645626600,"date":"2022-02-23","index":5810,"close":223.87,"high":241.55,"low":223.01,"open":238.02,"volume":56651100},{"timestamp":1645713000,"date":"2022-02-24","index":5811,"close":237.48,"high":238,"low":208.9,"open":210.15,"volume":73580100},{"timestamp":1645799400,"date":"2022-02-25","index":5812,"close":241.57,"high":242.17,"low":233.81,"open":237.21,"volume":52886600},{"timestamp":1646058600,"date":"2022-02-28","index":5813,"close":243.85,"high":246.65,"low":237.07,"open":239.92,"volume":47731900},{"timestamp":1646145000,"date":"2022-03-01","index":5814,"close":234.77,"high":243.77,"low":231.32,"open":242.91,"volume":41205600},{"timestamp":1646231400,"date":"2022-03-02","index":5815,"close":242.2,"high":244.09,"low":234.15,"open":237.56,"volume":38964200},{"timestamp":1646317800,"date":"2022-03-03","index":5816,"close":237.14,"high":243.26,"low":234.69,"open":242.62,"volume":36509500}]},{"date":"2021-11-17","estimated":1.11,"reported":1.17,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":5733,"close":264.01,"high":266.78,"low":258,"open":258.22,"volume":29411200},{"timestamp":1635946200,"date":"2021-11-03","index":5734,"close":265.98,"high":267.84,"low":262.35,"open":266.7,"volume":23991000},{"timestamp":1636032600,"date":"2021-11-04","index":5735,"close":298.01,"high":313.65,"low":271.18,"open":272.29,"volume":115363100},{"timestamp":1636119000,"date":"2021-11-05","index":5736,"close":297.52,"high":314,"low":294.1,"open":301.87,"volume":85126000},{"timestamp":1636381800,"date":"2021-11-08","index":5737,"close":308.04,"high":311,"low":299.07,"open":301.49,"volume":50310100},{"timestamp":1636468200,"date":"2021-11-09","index":5738,"close":306.57,"high":323.1,"low":299.64,"open":322.82,"volume":64674600},{"timestamp":1636554600,"date":"2021-11-10","index":5739,"close":294.59,"high":308.5,"low":287.78,"open":293.56,"volume":63620600},{"timestamp":1636641000,"date":"2021-11-11","index":5740,"close":303.9,"high":305.9,"low":297.77,"open":304.68,"volume":33217200},{"timestamp":1636727400,"date":"2021-11-12","index":5741,"close":303.9,"high":306.8,"low":296.3,"open":300.1,"volume":41305400},{"timestamp":1636986600,"date":"2021-11-15","index":5742,"close":300.25,"high":306.44,"low":292.47,"open":305.52,"volume":38490900},{"timestamp":1637073000,"date":"2021-11-16","index":5743,"close":302.03,"high":303.9,"low":297.06,"open":297.59,"volume":26448400}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":5744,"close":292.61,"high":305.09,"low":288,"open":304.18,"volume":42850800},{"timestamp":1637245800,"date":"2021-11-18","index":5745,"close":316.75,"high":327.6,"low":313.21,"open":323.67,"volume":78171100},{"timestamp":1637332200,"date":"2021-11-19","index":5746,"close":329.85,"high":330.88,"low":319.05,"open":322.43,"volume":53386700},{"timestamp":1637591400,"date":"2021-11-22","index":5747,"close":319.56,"high":346.47,"low":319,"open":335.17,"volume":75433500},{"timestamp":1637677800,"date":"2021-11-23","index":5748,"close":317.46,"high":323.6,"low":308.8,"open":315.35,"volume":53216300},{"timestamp":1637764200,"date":"2021-11-24","index":5749,"close":326.74,"high":328.55,"low":309.28,"open":314.61,"volume":43516200},{"timestamp":1637937000,"date":"2021-11-26","index":5750,"close":315.03,"high":327.1,"low":313.5,"open":326,"volume":28306900},{"timestamp":1638196200,"date":"2021-11-29","index":5751,"close":333.76,"high":334.12,"low":320.36,"open":323.66,"volume":45496400},{"timestamp":1638282600,"date":"2021-11-30","index":5752,"close":326.76,"high":333.53,"low":318.64,"open":331.69,"volume":62206600},{"timestamp":1638369000,"date":"2021-12-01","index":5753,"close":314.35,"high":332.89,"low":313.8,"open":332.19,"volume":48436800},{"timestamp":1638455400,"date":"2021-12-02","index":5754,"close":321.26,"high":324.78,"low":310.25,"open":312.14,"volume":47289000}]},{"date":"2021-08-18","estimated":1.01,"reported":1.04,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":5669,"close":198.15,"high":202.22,"low":192.2,"open":197.4,"volume":30181100},{"timestamp":1628083800,"date":"2021-08-04","index":5670,"close":202.74,"high":203.18,"low":198.28,"open":199.9,"volume":23130900},{"timestamp":1628170200,"date":"2021-08-05","index":5671,"close":206.37,"high":207.33,"low":203.42,"open":205,"volume":21143500},{"timestamp":1628256600,"date":"2021-08-06","index":5672,"close":203.66,"high":205.7,"low":202.1,"open":205.24,"volume":17849700},{"timestamp":1628515800,"date":"2021-08-09","index":5673,"close":202.95,"high":205.08,"low":201.43,"open":204.46,"volume":14644300},{"timestamp":1628602200,"date":"2021-08-10","index":5674,"close":199.36,"high":204.3,"low":198.35,"open":203.22,"volume":17923800},{"timestamp":1628688600,"date":"2021-08-11","index":5675,"close":196.99,"high":200.49,"low":194.3,"open":200.43,"volume":18592500},{"timestamp":1628775000,"date":"2021-08-12","index":5676,"close":199.05,"high":200.29,"low":196.2,"open":198.7,"volume":15165200},{"timestamp":1628861400,"date":"2021-08-13","index":5677,"close":201.88,"high":202.14,"low":198.51,"open":199.05,"volume":18306300},{"timestamp":1629120600,"date":"2021-08-16","index":5678,"close":199.5,"high":202.87,"low":194.53,"open":201.35,"volume":21087600},{"timestamp":1629207000,"date":"2021-08-17","index":5679,"close":194.58,"high":197.7,"low":192.67,"open":196.85,"volume":20458500}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":5680,"close":190.4,"high":196.34,"low":190,"open":195,"volume":28591300},{"timestamp":1629379800,"date":"2021-08-19","index":5681,"close":197.98,"high":204.95,"low":187.62,"open":194.94,"volume":76655500},{"timestamp":1629466200,"date":"2021-08-20","index":5682,"close":208.16,"high":208.65,"low":199.33,"open":199.91,"volume":67574100},{"timestamp":1629725400,"date":"2021-08-23","index":5683,"close":219.58,"high":219.97,"low":209.5,"open":209.71,"volume":57580700},{"timestamp":1629811800,"date":"2021-08-24","index":5684,"close":217.93,"high":219.59,"low":215.35,"open":217.53,"volume":29729900},{"timestamp":1629898200,"date":"2021-08-25","index":5685,"close":222.13,"high":224.7,"low":217.22,"open":217.37,"volume":34770100},{"timestamp":1629984600,"date":"2021-08-26","index":5686,"close":220.68,"high":223.4,"low":217.9,"open":222,"volume":23794000},{"timestamp":1630071000,"date":"2021-08-27","index":5687,"close":226.36,"high":227.22,"low":221.67,"open":221.84,"volume":30472200},{"timestamp":1630330200,"date":"2021-08-30","index":5688,"close":226.88,"high":230.43,"low":225.51,"open":228.3,"volume":26258000},{"timestamp":1630416600,"date":"2021-08-31","index":5689,"close":223.85,"high":226.95,"low":221.2,"open":226.95,"volume":25985000},{"timestamp":1630503000,"date":"2021-09-01","index":5690,"close":224.41,"high":226.97,"low":223.57,"open":224.85,"volume":20176700}]},{"date":"2021-05-26","estimated":0.82,"reported":0.92,"pre":[{"timestamp":1620739800,"date":"2021-05-11","index":5611,"close":143.06,"high":143.55,"low":137.5,"open":138.25,"volume":28558400},{"timestamp":1620826200,"date":"2021-05-12","index":5612,"close":137.59,"high":142.6,"low":137.09,"open":140.1,"volume":30340800},{"timestamp":1620912600,"date":"2021-05-13","index":5613,"close":136.65,"high":140.81,"low":134.59,"open":140.34,"volume":28540400},{"timestamp":1620999000,"date":"2021-05-14","index":5614,"close":142.43,"high":143.28,"low":137.49,"open":138.9,"volume":25861600},{"timestamp":1621258200,"date":"2021-05-17","index":5615,"close":141.65,"high":141.69,"low":138.54,"open":141.57,"volume":21698000},{"timestamp":1621344600,"date":"2021-05-18","index":5616,"close":140.16,"high":144.04,"low":140.04,"open":142.67,"volume":18625600},{"timestamp":1621431000,"date":"2021-05-19","index":5617,"close":140.66,"high":140.79,"low":135.43,"open":135.66,"volume":34400000},{"timestamp":1621517400,"date":"2021-05-20","index":5618,"close":146.13,"high":146.84,"low":142.71,"open":143.02,"volume":32159200},{"timestamp":1621603800,"date":"2021-05-21","index":5619,"close":149.92,"high":152.22,"low":148.7,"open":151.64,"volume":67299200},{"timestamp":1621863000,"date":"2021-05-24","index":5620,"close":156.12,"high":157.45,"low":151.76,"open":152.13,"volume":55481600},{"timestamp":1621949400,"date":"2021-05-25","index":5621,"close":156.48,"high":158.18,"low":154.82,"open":157.66,"volume":43540800}],"post":[{"timestamp":1622035800,"date":"2021-05-26","index":5622,"close":157,"high":157.94,"low":155.86,"open":157.34,"volume":37044000},{"timestamp":1622122200,"date":"2021-05-27","index":5623,"close":154.88,"high":157.5,"low":154.6,"open":157,"volume":58147600},{"timestamp":1622208600,"date":"2021-05-28","index":5624,"close":162.45,"high":162.77,"low":155.01,"open":155.01,"volume":64453600},{"timestamp":1622554200,"date":"2021-06-01","index":5625,"close":162.65,"high":163.88,"low":159.03,"open":162.7,"volume":47280400},{"timestamp":1622640600,"date":"2021-06-02","index":5626,"close":167.78,"high":169.19,"low":162.35,"open":162.52,"volume":59416800},{"timestamp":1622727000,"date":"2021-06-03","index":5627,"close":169.7,"high":172.59,"low":165.83,"open":167.01,"volume":58000800},{"timestamp":1622813400,"date":"2021-06-04","index":5628,"close":175.78,"high":176.61,"low":170.96,"open":171.13,"volume":61712000},{"timestamp":1623072600,"date":"2021-06-07","index":5629,"close":176.19,"high":178.13,"low":171.93,"open":175.71,"volume":57575600},{"timestamp":1623159000,"date":"2021-06-08","index":5630,"close":174.57,"high":176.21,"low":172.51,"open":175.27,"volume":32384800},{"timestamp":1623245400,"date":"2021-06-09","index":5631,"close":173.58,"high":175.75,"low":172.56,"open":175.16,"volume":38165600},{"timestamp":1623331800,"date":"2021-06-10","index":5632,"close":174.25,"high":174.92,"low":171.76,"open":173.5,"volume":28777200}]},{"date":"2021-02-24","estimated":0.7,"reported":0.78,"pre":[{"timestamp":1612794600,"date":"2021-02-08","index":5547,"close":144.39,"high":144.74,"low":137.27,"open":137.27,"volume":43462400},{"timestamp":1612881000,"date":"2021-02-09","index":5548,"close":142.63,"high":145.83,"low":142.23,"open":143.41,"volume":28756000},{"timestamp":1612967400,"date":"2021-02-10","index":5549,"close":147.64,"high":149.05,"low":143.41,"open":144.63,"volume":48535200},{"timestamp":1613053800,"date":"2021-02-11","index":5550,"close":152.51,"high":152.72,"low":149.25,"open":149.8,"volume":45082800},{"timestamp":1613140200,"date":"2021-02-12","index":5551,"close":149.61,"high":152.91,"low":147.75,"open":150.5,"volume":37475600},{"timestamp":1613485800,"date":"2021-02-16","index":5552,"close":153.3,"high":153.73,"low":149.5,"open":150.64,"volume":32196000},{"timestamp":1613572200,"date":"2021-02-17","index":5553,"close":149.06,"high":152.24,"low":147.8,"open":151.71,"volume":27475600},{"timestamp":1613658600,"date":"2021-02-18","index":5554,"close":148.29,"high":148.73,"low":145.75,"open":147.29,"volume":23386800},{"timestamp":1613745000,"date":"2021-02-19","index":5555,"close":149.26,"high":151.77,"low":148.47,"open":150.24,"volume":27172400},{"timestamp":1614004200,"date":"2021-02-22","index":5556,"close":143.56,"high":151.33,"low":143.25,"open":147.75,"volume":32588400},{"timestamp":1614090600,"date":"2021-02-23","index":5557,"close":141.42,"high":142.39,"low":133.9,"open":140.75,"volume":39178000}],"post":[{"timestamp":1614177000,"date":"2021-02-24","index":5558,"close":144.99,"high":145.07,"low":137.56,"open":141.23,"volume":44832000},{"timestamp":1614263400,"date":"2021-02-25","index":5559,"close":133.07,"high":143.75,"low":132.16,"open":140.46,"volume":82443600},{"timestamp":1614349800,"date":"2021-02-26","index":5560,"close":137.15,"high":138.54,"low":133.61,"open":137.52,"volume":50093200},{"timestamp":1614609000,"date":"2021-03-01","index":5561,"close":138.42,"high":139.25,"low":135.53,"open":138.75,"volume":35318400},{"timestamp":1614695400,"date":"2021-03-02","index":5562,"close":134.06,"high":139.21,"low":133.96,"open":139,"volume":26411600},{"timestamp":1614781800,"date":"2021-03-03","index":5563,"close":128.05,"high":134.51,"low":127.99,"open":134.26,"volume":37759200},{"timestamp":1614868200,"date":"2021-03-04","index":5564,"close":123.7,"high":129.75,"low":120.84,"open":128.01,"volume":57334400},{"timestamp":1614954600,"date":"2021-03-05","index":5565,"close":124.61,"high":125.5,"low":116.79,"open":125.5,"volume":54284000},{"timestamp":1615213800,"date":"2021-03-08","index":5566,"close":115.93,"high":124.71,"low":115.67,"open":124.5,"volume":54311200},{"timestamp":1615300200,"date":"2021-03-09","index":5567,"close":125.2,"high":126.17,"low":120.59,"open":121.3,"volume":52182400},{"timestamp":1615386600,"date":"2021-03-10","index":5568,"close":124.68,"high":129.8,"low":124.57,"open":128.4,"volume":38437600}]},{"date":"2020-11-18","estimated":0.64,"reported":0.73,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":5482,"close":130.2,"high":131.05,"low":126.03,"open":127.08,"volume":27290000},{"timestamp":1604500200,"date":"2020-11-04","index":5483,"close":137.94,"high":138.27,"low":133.37,"open":133.89,"volume":41022800},{"timestamp":1604586600,"date":"2020-11-05","index":5484,"close":141.6,"high":143.39,"low":139.91,"open":141.63,"volume":31902800},{"timestamp":1604673000,"date":"2020-11-06","index":5485,"close":145.62,"high":145.89,"low":138.95,"open":141.1,"volume":38334800},{"timestamp":1604932200,"date":"2020-11-09","index":5486,"close":136.31,"high":146.91,"low":136.11,"open":145.52,"volume":58297600},{"timestamp":1605018600,"date":"2020-11-10","index":5487,"close":127.7,"high":136.07,"low":126.28,"open":136.07,"volume":64406800},{"timestamp":1605105000,"date":"2020-11-11","index":5488,"close":134.18,"high":134.35,"low":129.48,"open":130.54,"volume":40474400},{"timestamp":1605191400,"date":"2020-11-12","index":5489,"close":134.57,"high":137.66,"low":133.16,"open":134.79,"volume":36581200},{"timestamp":1605277800,"date":"2020-11-13","index":5490,"close":132.97,"high":136.69,"low":130.59,"open":136.27,"volume":34631200},{"timestamp":1605537000,"date":"2020-11-16","index":5491,"close":135.15,"high":136.49,"low":131.56,"open":131.73,"volume":41377600},{"timestamp":1605623400,"date":"2020-11-17","index":5492,"close":134.22,"high":135.96,"low":133.04,"open":135.52,"volume":31202800}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":5493,"close":134.29,"high":136.06,"low":131.85,"open":134.65,"volume":51092400},{"timestamp":1605796200,"date":"2020-11-19","index":5494,"close":134.4,"high":134.88,"low":131,"open":132.13,"volume":56593600},{"timestamp":1605882600,"date":"2020-11-20","index":5495,"close":130.88,"high":134.95,"low":130.65,"open":134.54,"volume":34108800},{"timestamp":1606141800,"date":"2020-11-23","index":5496,"close":131.4,"high":133.82,"low":130.15,"open":131.71,"volume":36135600},{"timestamp":1606228200,"date":"2020-11-24","index":5497,"close":129.58,"high":131.62,"low":128.85,"open":131.43,"volume":34650000},{"timestamp":1606314600,"date":"2020-11-25","index":5498,"close":132.35,"high":132.7,"low":130.2,"open":130.32,"volume":25991600},{"timestamp":1606487400,"date":"2020-11-27","index":5499,"close":132.61,"high":134.07,"low":131.71,"open":133.75,"volume":16727600},{"timestamp":1606746600,"date":"2020-11-30","index":5500,"close":134.01,"high":134.13,"low":129.72,"open":132.65,"volume":28695200},{"timestamp":1606833000,"date":"2020-12-01","index":5501,"close":133.9,"high":135.29,"low":132.28,"open":134.92,"volume":29694800},{"timestamp":1606919400,"date":"2020-12-02","index":5502,"close":135.45,"high":136.74,"low":132.34,"open":133.51,"volume":28336000},{"timestamp":1607005800,"date":"2020-12-03","index":5503,"close":133.96,"high":136.6,"low":133.29,"open":135.88,"volume":19952000}]},{"date":"2020-08-19","estimated":0.49,"reported":0.55,"pre":[{"timestamp":1596547800,"date":"2020-08-04","index":5418,"close":112.28,"high":112.28,"low":109.06,"open":110.5,"volume":31033600},{"timestamp":1596634200,"date":"2020-08-05","index":5419,"close":112.87,"high":113.72,"low":111.66,"open":112.44,"volume":24992400},{"timestamp":1596720600,"date":"2020-08-06","index":5420,"close":113.36,"high":113.58,"low":111.79,"open":113.5,"volume":24431600},{"timestamp":1596807000,"date":"2020-08-07","index":5421,"close":112,"high":115.05,"low":110.38,"open":113.13,"volume":34251600},{"timestamp":1597066200,"date":"2020-08-10","index":5422,"close":111.65,"high":114.08,"low":108.57,"open":113.34,"volume":42779600},{"timestamp":1597152600,"date":"2020-08-11","index":5423,"close":108.5,"high":111.37,"low":107.96,"open":110.74,"volume":35451200},{"timestamp":1597239000,"date":"2020-08-12","index":5424,"close":114.4,"high":114.67,"low":109.58,"open":109.91,"volume":46441200},{"timestamp":1597325400,"date":"2020-08-13","index":5425,"close":114.43,"high":117.22,"low":113.56,"open":115.46,"volume":37446000},{"timestamp":1597411800,"date":"2020-08-14","index":5426,"close":115.64,"high":117.05,"low":114.4,"open":115.3,"volume":36643600},{"timestamp":1597671000,"date":"2020-08-17","index":5427,"close":123.37,"high":124.1,"low":118.17,"open":118.51,"volume":62130000},{"timestamp":1597757400,"date":"2020-08-18","index":5428,"close":122.61,"high":124.96,"low":120.86,"open":124.5,"volume":50344800}],"post":[{"timestamp":1597843800,"date":"2020-08-19","index":5429,"close":121.39,"high":123.15,"low":120.98,"open":122.96,"volume":62262400},{"timestamp":1597930200,"date":"2020-08-20","index":5430,"close":121.41,"high":123.75,"low":118.79,"open":119.75,"volume":92138800},{"timestamp":1598016600,"date":"2020-08-21","index":5431,"close":126.83,"high":128.09,"low":121.95,"open":122.02,"volume":99986800},{"timestamp":1598275800,"date":"2020-08-24","index":5432,"close":127.2,"high":129.13,"low":125.07,"open":128.84,"volume":49056400},{"timestamp":1598362200,"date":"2020-08-25","index":5433,"close":127.5,"high":127.61,"low":125.74,"open":126.31,"volume":28907600},{"timestamp":1598448600,"date":"2020-08-26","index":5434,"close":127.73,"high":128.68,"low":126.78,"open":127.99,"volume":32124400},{"timestamp":1598535000,"date":"2020-08-27","index":5435,"close":126.28,"high":128.5,"low":125.67,"open":127.82,"volume":31760400},{"timestamp":1598621400,"date":"2020-08-28","index":5436,"close":131.48,"high":131.48,"low":126.43,"open":126.75,"volume":53716000},{"timestamp":1598880600,"date":"2020-08-31","index":5437,"close":133.74,"high":135.75,"low":130.38,"open":131.83,"volume":50084000},{"timestamp":1598967000,"date":"2020-09-01","index":5438,"close":138.21,"high":139.94,"low":134.37,"open":134.8,"volume":51131600},{"timestamp":1599053400,"date":"2020-09-02","index":5439,"close":143.46,"high":147.27,"low":139,"open":147.04,"volume":87401200}]},{"date":"2020-05-21","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1588771800,"date":"2020-05-06","index":5356,"close":74.45,"high":75.5,"low":73.85,"open":74.23,"volume":32346400},{"timestamp":1588858200,"date":"2020-05-07","index":5357,"close":76.22,"high":76.85,"low":75.33,"open":75.85,"volume":37373200},{"timestamp":1588944600,"date":"2020-05-08","index":5358,"close":78.13,"high":78.19,"low":76.6,"open":76.94,"volume":33921600},{"timestamp":1589203800,"date":"2020-05-11","index":5359,"close":80.65,"high":81.13,"low":77.79,"open":78.07,"volume":46906000},{"timestamp":1589290200,"date":"2020-05-12","index":5360,"close":78.03,"high":81.72,"low":77.93,"open":81.24,"volume":49306000},{"timestamp":1589376600,"date":"2020-05-13","index":5361,"close":77.8,"high":80.79,"low":75.95,"open":79.18,"volume":62585200},{"timestamp":1589463000,"date":"2020-05-14","index":5362,"close":80.31,"high":80.36,"low":76.88,"open":78.42,"volume":60231200},{"timestamp":1589549400,"date":"2020-05-15","index":5363,"close":84.91,"high":85,"low":78.74,"open":78.9,"volume":98766000},{"timestamp":1589808600,"date":"2020-05-18","index":5364,"close":87.5,"high":89.17,"low":86.81,"open":87.61,"volume":77446000},{"timestamp":1589895000,"date":"2020-05-19","index":5365,"close":88.06,"high":90.88,"low":87.63,"open":87.9,"volume":71732000},{"timestamp":1589981400,"date":"2020-05-20","index":5366,"close":89.7,"high":90.43,"low":88.89,"open":89.91,"volume":58753600}],"post":[{"timestamp":1590067800,"date":"2020-05-21","index":5367,"close":87.75,"high":90.53,"low":87.38,"open":90.51,"volume":76106800},{"timestamp":1590154200,"date":"2020-05-22","index":5368,"close":90.26,"high":90.93,"low":87.13,"open":88.25,"volume":103876400},{"timestamp":1590499800,"date":"2020-05-26","index":5369,"close":87.18,"high":91.82,"low":86.72,"open":91.57,"volume":77078000},{"timestamp":1590586200,"date":"2020-05-27","index":5370,"close":85.25,"high":86.33,"low":79.97,"open":86.25,"volume":117589200},{"timestamp":1590672600,"date":"2020-05-28","index":5371,"close":84.87,"high":87.61,"low":83.79,"open":84.12,"volume":73489600},{"timestamp":1590759000,"date":"2020-05-29","index":5372,"close":88.75,"high":88.75,"low":84.85,"open":85.54,"volume":74525600},{"timestamp":1591018200,"date":"2020-06-01","index":5373,"close":88.06,"high":88.41,"low":86.89,"open":88.33,"volume":38987600},{"timestamp":1591104600,"date":"2020-06-02","index":5374,"close":88.25,"high":88.37,"low":86.58,"open":87.96,"volume":39132000},{"timestamp":1591191000,"date":"2020-06-03","index":5375,"close":87.69,"high":88.66,"low":87,"open":88.22,"volume":36544000},{"timestamp":1591277400,"date":"2020-06-04","index":5376,"close":87.67,"high":89.43,"low":86.78,"open":87.28,"volume":42428000},{"timestamp":1591363800,"date":"2020-06-05","index":5377,"close":89.2,"high":89.97,"low":87.08,"open":87.94,"volume":48174800}]},{"date":"2020-02-13","estimated":0.42,"reported":0.47,"pre":[{"timestamp":1580308200,"date":"2020-01-29","index":5288,"close":61.38,"high":62.21,"low":60.99,"open":61.85,"volume":25884800},{"timestamp":1580394600,"date":"2020-01-30","index":5289,"close":61.45,"high":61.59,"low":59.85,"open":60.4,"volume":29050400},{"timestamp":1580481000,"date":"2020-01-31","index":5290,"close":59.11,"high":61.11,"low":58.69,"open":60.99,"volume":37042000},{"timestamp":1580740200,"date":"2020-02-03","index":5291,"close":60.08,"high":60.28,"low":58.86,"open":58.92,"volume":25556400},{"timestamp":1580826600,"date":"2020-02-04","index":5292,"close":61.78,"high":61.97,"low":61.01,"open":61.51,"volume":27154400},{"timestamp":1580913000,"date":"2020-02-05","index":5293,"close":62.69,"high":63.1,"low":61.85,"open":63,"volume":20822000},{"timestamp":1580999400,"date":"2020-02-06","index":5294,"close":63.56,"high":63.56,"low":62.22,"open":63.03,"volume":21828400},{"timestamp":1581085800,"date":"2020-02-07","index":5295,"close":62.9,"high":63.38,"low":62.64,"open":63.16,"volume":18975200},{"timestamp":1581345000,"date":"2020-02-10","index":5296,"close":65.74,"high":65.75,"low":63.08,"open":63.13,"volume":52960800},{"timestamp":1581431400,"date":"2020-02-11","index":5297,"close":66.97,"high":68.13,"low":66.21,"open":66.83,"volume":63855600},{"timestamp":1581517800,"date":"2020-02-12","index":5298,"close":68.14,"high":68.2,"low":67.11,"open":67.5,"volume":37464400}],"post":[{"timestamp":1581604200,"date":"2020-02-13","index":5299,"close":67.69,"high":68.37,"low":67.28,"open":67.55,"volume":52801600},{"timestamp":1581690600,"date":"2020-02-14","index":5300,"close":72.45,"high":73.74,"low":71.5,"open":71.82,"volume":104192400},{"timestamp":1582036200,"date":"2020-02-18","index":5301,"close":74.14,"high":74.33,"low":71.21,"open":71.41,"volume":62016400},{"timestamp":1582122600,"date":"2020-02-19","index":5302,"close":78.68,"high":78.85,"low":75.37,"open":75.37,"volume":69433200},{"timestamp":1582209000,"date":"2020-02-20","index":5303,"close":77.18,"high":79.08,"low":74.09,"open":78.19,"volume":81005200},{"timestamp":1582295400,"date":"2020-02-21","index":5304,"close":73.52,"high":76.3,"low":72.67,"open":76.05,"volume":76818000},{"timestamp":1582554600,"date":"2020-02-24","index":5305,"close":68.32,"high":70.47,"low":67,"open":67.55,"volume":85691600},{"timestamp":1582641000,"date":"2020-02-25","index":5306,"close":65.51,"high":69.7,"low":64.49,"open":69.07,"volume":105549600},{"timestamp":1582727400,"date":"2020-02-26","index":5307,"close":66.91,"high":68.86,"low":65.5,"open":65.51,"volume":74773200},{"timestamp":1582813800,"date":"2020-02-27","index":5308,"close":63.15,"high":66.75,"low":62.22,"open":63.72,"volume":90641600},{"timestamp":1582900200,"date":"2020-02-28","index":5309,"close":67.52,"high":68.11,"low":60.45,"open":60.62,"volume":113325200}]},{"date":"2019-11-14","estimated":0.39,"reported":0.45,"pre":[{"timestamp":1572442200,"date":"2019-10-30","index":5227,"close":50.75,"high":51.06,"low":50.06,"open":51,"volume":20596000},{"timestamp":1572528600,"date":"2019-10-31","index":5228,"close":50.26,"high":50.75,"low":49.45,"open":50.54,"volume":20973200},{"timestamp":1572615000,"date":"2019-11-01","index":5229,"close":50.65,"high":50.97,"low":49.65,"open":49.9,"volume":28364000},{"timestamp":1572877800,"date":"2019-11-04","index":5230,"close":52.63,"high":52.75,"low":51.23,"open":51.46,"volume":37671600},{"timestamp":1572964200,"date":"2019-11-05","index":5231,"close":52.4,"high":52.88,"low":51.92,"open":52.62,"volume":30086800},{"timestamp":1573050600,"date":"2019-11-06","index":5232,"close":51.91,"high":52.42,"low":51.03,"open":52.16,"volume":26901200},{"timestamp":1573137000,"date":"2019-11-07","index":5233,"close":52.08,"high":52.92,"low":51.63,"open":52.78,"volume":28034000},{"timestamp":1573223400,"date":"2019-11-08","index":5234,"close":51.94,"high":52.26,"low":51.54,"open":51.92,"volume":18910000},{"timestamp":1573482600,"date":"2019-11-11","index":5235,"close":52.04,"high":52.28,"low":51.07,"open":51.94,"volume":24343600},{"timestamp":1573569000,"date":"2019-11-12","index":5236,"close":52.4,"high":52.97,"low":52.08,"open":52.43,"volume":28350400},{"timestamp":1573655400,"date":"2019-11-13","index":5237,"close":52.14,"high":52.37,"low":51.47,"open":52.09,"volume":30018800}],"post":[{"timestamp":1573741800,"date":"2019-11-14","index":5238,"close":52.45,"high":52.47,"low":51.63,"open":52.23,"volume":51808000},{"timestamp":1573828200,"date":"2019-11-15","index":5239,"close":51.05,"high":52.94,"low":50.16,"open":52.42,"volume":105362800},{"timestamp":1574087400,"date":"2019-11-18","index":5240,"close":53.07,"high":53.34,"low":50.94,"open":50.97,"volume":57458800},{"timestamp":1574173800,"date":"2019-11-19","index":5241,"close":52,"high":52.99,"low":51.41,"open":52.76,"volume":41456400},{"timestamp":1574260200,"date":"2019-11-20","index":5242,"close":52.79,"high":53.64,"low":51.64,"open":51.77,"volume":47258800},{"timestamp":1574346600,"date":"2019-11-21","index":5243,"close":52.54,"high":53.31,"low":52.33,"open":52.75,"volume":28838800},{"timestamp":1574433000,"date":"2019-11-22","index":5244,"close":52.72,"high":53.24,"low":52.49,"open":52.77,"volume":22410000},{"timestamp":1574692200,"date":"2019-11-25","index":5245,"close":55.3,"high":55.35,"low":53.88,"open":54.01,"volume":50647600},{"timestamp":1574778600,"date":"2019-11-26","index":5246,"close":54.25,"high":55.17,"low":54.19,"open":55.13,"volume":38524400},{"timestamp":1574865000,"date":"2019-11-27","index":5247,"close":54.56,"high":55.01,"low":54.29,"open":54.67,"volume":21578400},{"timestamp":1575037800,"date":"2019-11-29","index":5248,"close":54.19,"high":54.53,"low":53.94,"open":54.25,"volume":14155600}]},{"date":"2019-08-15","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1564579800,"date":"2019-07-31","index":5163,"close":42.18,"high":43.56,"low":41.76,"open":43.54,"volume":35941600},{"timestamp":1564666200,"date":"2019-08-01","index":5164,"close":41.23,"high":43.19,"low":40.71,"open":42.28,"volume":42121200},{"timestamp":1564752600,"date":"2019-08-02","index":5165,"close":40.3,"high":40.99,"low":39.82,"open":40.3,"volume":42834800},{"timestamp":1565011800,"date":"2019-08-05","index":5166,"close":37.7,"high":38.46,"low":37.22,"open":38.45,"volume":58915600},{"timestamp":1565098200,"date":"2019-08-06","index":5167,"close":38.09,"high":38.91,"low":37.61,"open":38.45,"volume":36127200},{"timestamp":1565184600,"date":"2019-08-07","index":5168,"close":38.47,"high":38.59,"low":37.3,"open":37.47,"volume":37256000},{"timestamp":1565271000,"date":"2019-08-08","index":5169,"close":39.56,"high":39.58,"low":38.47,"open":39.05,"volume":30930000},{"timestamp":1565357400,"date":"2019-08-09","index":5170,"close":38.54,"high":39.19,"low":38.04,"open":39.15,"volume":34181600},{"timestamp":1565616600,"date":"2019-08-12","index":5171,"close":37.86,"high":38.54,"low":37.64,"open":38.02,"volume":27920000},{"timestamp":1565703000,"date":"2019-08-13","index":5172,"close":39.01,"high":39.47,"low":37.46,"open":37.85,"volume":35195600},{"timestamp":1565789400,"date":"2019-08-14","index":5173,"close":37.52,"high":38.24,"low":37.08,"open":38.13,"volume":41988000}],"post":[{"timestamp":1565875800,"date":"2019-08-15","index":5174,"close":37.19,"high":37.91,"low":36.85,"open":37.71,"volume":47720000},{"timestamp":1565962200,"date":"2019-08-16","index":5175,"close":39.89,"high":40.38,"low":39.22,"open":39.84,"volume":100796000},{"timestamp":1566221400,"date":"2019-08-19","index":5176,"close":42.69,"high":42.85,"low":40.87,"open":41.03,"volume":81511200},{"timestamp":1566307800,"date":"2019-08-20","index":5177,"close":41.97,"high":42.65,"low":41.76,"open":42.64,"volume":46318800},{"timestamp":1566394200,"date":"2019-08-21","index":5178,"close":42.81,"high":43.36,"low":42.42,"open":42.63,"volume":42724400},{"timestamp":1566480600,"date":"2019-08-22","index":5179,"close":42.87,"high":43.33,"low":42.47,"open":42.9,"volume":30348800},{"timestamp":1566567000,"date":"2019-08-23","index":5180,"close":40.61,"high":42.65,"low":40.41,"open":42.1,"volume":56805600},{"timestamp":1566826200,"date":"2019-08-26","index":5181,"close":41.36,"high":41.65,"low":40.98,"open":41.4,"volume":31820800},{"timestamp":1566912600,"date":"2019-08-27","index":5182,"close":40.45,"high":41.78,"low":40.15,"open":41.75,"volume":29096800},{"timestamp":1566999000,"date":"2019-08-28","index":5183,"close":40.31,"high":40.83,"low":39.75,"open":40.15,"volume":25561200},{"timestamp":1567085400,"date":"2019-08-29","index":5184,"close":41.75,"high":42.08,"low":41.19,"open":41.22,"volume":35797600}]},{"date":"2019-05-16","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1556717400,"date":"2019-05-01","index":5100,"close":45.12,"high":46.2,"low":45.12,"open":45.78,"volume":35428000},{"timestamp":1556803800,"date":"2019-05-02","index":5101,"close":45.8,"high":46.22,"low":44.78,"open":45.22,"volume":39468400},{"timestamp":1556890200,"date":"2019-05-03","index":5102,"close":45.75,"high":45.98,"low":45.13,"open":45.88,"volume":33682400},{"timestamp":1557149400,"date":"2019-05-06","index":5103,"close":44.96,"high":45.08,"low":43.5,"open":43.88,"volume":42217600},{"timestamp":1557235800,"date":"2019-05-07","index":5104,"close":43.28,"high":44.47,"low":42.79,"open":44.47,"volume":55522000},{"timestamp":1557322200,"date":"2019-05-08","index":5105,"close":43.48,"high":44.29,"low":42.88,"open":43,"volume":41916800},{"timestamp":1557408600,"date":"2019-05-09","index":5106,"close":42.55,"high":42.88,"low":41.35,"open":42.78,"volume":66024800},{"timestamp":1557495000,"date":"2019-05-10","index":5107,"close":42.21,"high":42.9,"low":41,"open":42.24,"volume":56950000},{"timestamp":1557754200,"date":"2019-05-13","index":5108,"close":39.61,"high":41.11,"low":39.45,"open":40.88,"volume":65691200},{"timestamp":1557840600,"date":"2019-05-14","index":5109,"close":40.51,"high":40.87,"low":39.62,"open":40.01,"volume":52488000},{"timestamp":1557927000,"date":"2019-05-15","index":5110,"close":39.9,"high":40.26,"low":39.35,"open":39.95,"volume":50232000}],"post":[{"timestamp":1558013400,"date":"2019-05-16","index":5111,"close":40.05,"high":40.48,"low":39.41,"open":39.84,"volume":78108800},{"timestamp":1558099800,"date":"2019-05-17","index":5112,"close":39.13,"high":40.93,"low":38.74,"open":39.63,"volume":102206800},{"timestamp":1558359000,"date":"2019-05-20","index":5113,"close":37.94,"high":38.69,"low":37.69,"open":38.14,"volume":57206400},{"timestamp":1558445400,"date":"2019-05-21","index":5114,"close":38.76,"high":38.92,"low":38.16,"open":38.55,"volume":36184800},{"timestamp":1558531800,"date":"2019-05-22","index":5115,"close":38.05,"high":38.64,"low":37.94,"open":38.38,"volume":32586800},{"timestamp":1558618200,"date":"2019-05-23","index":5116,"close":36.83,"high":37.42,"low":36.23,"open":37.42,"volume":59184400},{"timestamp":1558704600,"date":"2019-05-24","index":5117,"close":36.29,"high":37.38,"low":36.22,"open":37.02,"volume":35758400},{"timestamp":1559050200,"date":"2019-05-28","index":5118,"close":35.83,"high":36.79,"low":35.81,"open":36.47,"volume":42835600},{"timestamp":1559136600,"date":"2019-05-29","index":5119,"close":35.08,"high":35.71,"low":34.74,"open":35.35,"volume":55980000},{"timestamp":1559223000,"date":"2019-05-30","index":5120,"close":34.78,"high":35.44,"low":34.39,"open":35.08,"volume":39430000},{"timestamp":1559309400,"date":"2019-05-31","index":5121,"close":33.87,"high":34.96,"low":33.85,"open":34.28,"volume":38972000}]},{"date":"2019-02-14","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1548858600,"date":"2019-01-30","index":5037,"close":34.35,"high":34.49,"low":32.87,"open":33.67,"volume":97422800},{"timestamp":1548945000,"date":"2019-01-31","index":5038,"close":35.94,"high":36.3,"low":34.1,"open":34.31,"volume":84285200},{"timestamp":1549031400,"date":"2019-02-01","index":5039,"close":36.18,"high":36.7,"low":35.65,"open":36.13,"volume":62504800},{"timestamp":1549290600,"date":"2019-02-04","index":5040,"close":37.29,"high":37.67,"low":36.12,"open":36.34,"volume":52859200},{"timestamp":1549377000,"date":"2019-02-05","index":5041,"close":37.49,"high":37.86,"low":37.08,"open":37.42,"volume":54242400},{"timestamp":1549463400,"date":"2019-02-06","index":5042,"close":38.25,"high":38.9,"low":37.77,"open":37.82,"volume":70246400},{"timestamp":1549549800,"date":"2019-02-07","index":5043,"close":36.85,"high":37.81,"low":36.42,"open":37.78,"volume":63712000},{"timestamp":1549636200,"date":"2019-02-08","index":5044,"close":37.04,"high":37.15,"low":36.03,"open":36.18,"volume":46160400},{"timestamp":1549895400,"date":"2019-02-11","index":5045,"close":36.61,"high":37.15,"low":36.13,"open":36.6,"volume":49518000},{"timestamp":1549981800,"date":"2019-02-12","index":5046,"close":37.79,"high":37.95,"low":36.85,"open":37,"volume":59106000},{"timestamp":1550068200,"date":"2019-02-13","index":5047,"close":38.22,"high":38.96,"low":37.95,"open":38.09,"volume":60537200}],"post":[{"timestamp":1550154600,"date":"2019-02-14","index":5048,"close":38.63,"high":38.92,"low":37.78,"open":38.21,"volume":82726400},{"timestamp":1550241000,"date":"2019-02-15","index":5049,"close":39.33,"high":40.97,"low":39.1,"open":40.74,"volume":151674800},{"timestamp":1550586600,"date":"2019-02-19","index":5050,"close":39.16,"high":39.97,"low":39.03,"open":39.23,"volume":55189200},{"timestamp":1550673000,"date":"2019-02-20","index":5051,"close":39.64,"high":40.31,"low":39.34,"open":39.46,"volume":54098800},{"timestamp":1550759400,"date":"2019-02-21","index":5052,"close":38.94,"high":40.01,"low":38.79,"open":39.76,"volume":44854800},{"timestamp":1550845800,"date":"2019-02-22","index":5053,"close":39.8,"high":39.99,"low":39.33,"open":39.47,"volume":40174000},{"timestamp":1551105000,"date":"2019-02-25","index":5054,"close":39.67,"high":41.32,"low":39.58,"open":40.64,"volume":65602000},{"timestamp":1551191400,"date":"2019-02-26","index":5055,"close":39.28,"high":40.19,"low":38.94,"open":39.63,"volume":48846400},{"timestamp":1551277800,"date":"2019-02-27","index":5056,"close":38.85,"high":39.4,"low":38.28,"open":39.13,"volume":50025600},{"timestamp":1551364200,"date":"2019-02-28","index":5057,"close":38.56,"high":38.97,"low":38.34,"open":38.75,"volume":32494400},{"timestamp":1551450600,"date":"2019-03-01","index":5058,"close":39.11,"high":39.54,"low":38.48,"open":39.07,"volume":35718800}]},{"date":"2018-11-15","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1540992600,"date":"2018-10-31","index":4977,"close":52.71,"high":53.15,"low":51,"open":52.41,"volume":74577200},{"timestamp":1541079000,"date":"2018-11-01","index":4978,"close":54.53,"high":54.62,"low":51.8,"open":53.08,"volume":56652800},{"timestamp":1541165400,"date":"2018-11-02","index":4979,"close":53.73,"high":55.5,"low":52.55,"open":54.43,"volume":45296000},{"timestamp":1541428200,"date":"2018-11-05","index":4980,"close":52.94,"high":53.83,"low":51.32,"open":53.6,"volume":37933200},{"timestamp":1541514600,"date":"2018-11-06","index":4981,"close":52.76,"high":53.71,"low":52.39,"open":52.86,"volume":29901200},{"timestamp":1541601000,"date":"2018-11-07","index":4982,"close":53.45,"high":54.35,"low":52.79,"open":53.44,"volume":48381200},{"timestamp":1541687400,"date":"2018-11-08","index":4983,"close":51.5,"high":52.86,"low":50.96,"open":52.85,"volume":51135200},{"timestamp":1541773800,"date":"2018-11-09","index":4984,"close":51.42,"high":52.33,"low":50.26,"open":50.6,"volume":41324000},{"timestamp":1542033000,"date":"2018-11-12","index":4985,"close":47.38,"high":50.72,"low":47.17,"open":50.49,"volume":61711600},{"timestamp":1542119400,"date":"2018-11-13","index":4986,"close":49.83,"high":51.05,"low":48.31,"open":48.37,"volume":64471200},{"timestamp":1542205800,"date":"2018-11-14","index":4987,"close":49.3,"high":51.72,"low":48.21,"open":51.58,"volume":52658000}],"post":[{"timestamp":1542292200,"date":"2018-11-15","index":4988,"close":50.6,"high":51.33,"low":48.88,"open":49.24,"volume":84070800},{"timestamp":1542378600,"date":"2018-11-16","index":4989,"close":41.11,"high":42.67,"low":40.4,"open":40.83,"volume":196352000},{"timestamp":1542637800,"date":"2018-11-19","index":4990,"close":36.17,"high":40.46,"low":36.16,"open":40.45,"volume":169782000},{"timestamp":1542724200,"date":"2018-11-20","index":4991,"close":37.27,"high":38.56,"low":33.33,"open":33.51,"volume":169203200},{"timestamp":1542810600,"date":"2018-11-21","index":4992,"close":36.18,"high":38.83,"low":35.9,"open":38.65,"volume":102549600},{"timestamp":1542983400,"date":"2018-11-23","index":4993,"close":36.25,"high":37.4,"low":35.7,"open":35.83,"volume":41196800},{"timestamp":1543242600,"date":"2018-11-26","index":4994,"close":38.26,"high":38.37,"low":36.64,"open":37.47,"volume":81483200},{"timestamp":1543329000,"date":"2018-11-27","index":4995,"close":38.43,"high":39.25,"low":37.64,"open":38,"volume":73806000},{"timestamp":1543415400,"date":"2018-11-28","index":4996,"close":40.02,"high":40.07,"low":38.28,"open":39.62,"volume":80452400},{"timestamp":1543501800,"date":"2018-11-29","index":4997,"close":39.34,"high":40.38,"low":39.03,"open":40,"volume":54917200},{"timestamp":1543588200,"date":"2018-11-30","index":4998,"close":40.86,"high":40.97,"low":38.93,"open":39.44,"volume":72956400}]},{"date":"2018-08-16","estimated":0.44,"reported":0.49,"pre":[{"timestamp":1533130200,"date":"2018-08-01","index":4913,"close":61.62,"high":62.09,"low":60.97,"open":61.53,"volume":28355600},{"timestamp":1533216600,"date":"2018-08-02","index":4914,"close":62.65,"high":62.69,"low":60.3,"open":60.9,"volume":26966800},{"timestamp":1533303000,"date":"2018-08-03","index":4915,"close":63.03,"high":63.26,"low":62.73,"open":62.9,"volume":21428800},{"timestamp":1533562200,"date":"2018-08-06","index":4916,"close":63.51,"high":63.54,"low":62.43,"open":62.9,"volume":20750800},{"timestamp":1533648600,"date":"2018-08-07","index":4917,"close":64.24,"high":64.43,"low":63.73,"open":64,"volume":25813200},{"timestamp":1533735000,"date":"2018-08-08","index":4918,"close":64.61,"high":65.06,"low":63.9,"open":64.25,"volume":26210000},{"timestamp":1533821400,"date":"2018-08-09","index":4919,"close":64.11,"high":64.81,"low":64.04,"open":64.79,"volume":20428000},{"timestamp":1533907800,"date":"2018-08-10","index":4920,"close":63.7,"high":64.03,"low":63.17,"open":63.29,"volume":25639600},{"timestamp":1534167000,"date":"2018-08-13","index":4921,"close":64.03,"high":65.25,"low":63.77,"open":63.78,"volume":37520800},{"timestamp":1534253400,"date":"2018-08-14","index":4922,"close":65.36,"high":65.5,"low":64.25,"open":65.1,"volume":46622000},{"timestamp":1534339800,"date":"2018-08-15","index":4923,"close":64.77,"high":65.91,"low":63.97,"open":65.57,"volume":59113600}],"post":[{"timestamp":1534426200,"date":"2018-08-16","index":4924,"close":64.36,"high":65.5,"low":63.75,"open":65.47,"volume":80126000},{"timestamp":1534512600,"date":"2018-08-17","index":4925,"close":61.21,"high":63.24,"low":60.93,"open":63.24,"volume":114318800},{"timestamp":1534771800,"date":"2018-08-20","index":4926,"close":61.96,"high":63.3,"low":59.68,"open":60.79,"volume":85438800},{"timestamp":1534858200,"date":"2018-08-21","index":4927,"close":63.33,"high":63.38,"low":61.92,"open":62.13,"volume":67398800},{"timestamp":1534944600,"date":"2018-08-22","index":4928,"close":65.71,"high":65.75,"low":62.97,"open":63,"volume":74985600},{"timestamp":1535031000,"date":"2018-08-23","index":4929,"close":66.71,"high":67.37,"low":65.18,"open":65.32,"volume":72068400},{"timestamp":1535117400,"date":"2018-08-24","index":4930,"close":68.06,"high":68.2,"low":66.75,"open":66.79,"volume":53151200},{"timestamp":1535376600,"date":"2018-08-27","index":4931,"close":68.97,"high":69.72,"low":68.04,"open":68.36,"volume":50577600},{"timestamp":1535463000,"date":"2018-08-28","index":4932,"close":68.6,"high":69.14,"low":67.38,"open":68.92,"volume":47538400},{"timestamp":1535549400,"date":"2018-08-29","index":4933,"close":69.62,"high":69.88,"low":68.27,"open":68.48,"volume":42010800},{"timestamp":1535635800,"date":"2018-08-30","index":4934,"close":69.45,"high":70.43,"low":69.08,"open":69.31,"volume":34660800}]},{"date":"2018-05-10","estimated":0.4,"reported":0.51,"pre":[{"timestamp":1524663000,"date":"2018-04-25","index":4845,"close":54.17,"high":55.4,"low":52.58,"open":55,"volume":58849200},{"timestamp":1524749400,"date":"2018-04-26","index":4846,"close":56.31,"high":56.39,"low":55.13,"open":55.8,"volume":37582400},{"timestamp":1524835800,"date":"2018-04-27","index":4847,"close":56.58,"high":57.58,"low":56.15,"open":57.38,"volume":40084800},{"timestamp":1525095000,"date":"2018-04-30","index":4848,"close":56.22,"high":57.25,"low":56.03,"open":56.75,"volume":32784400},{"timestamp":1525181400,"date":"2018-05-01","index":4849,"close":56.78,"high":56.81,"low":55.55,"open":56.14,"volume":25378800},{"timestamp":1525267800,"date":"2018-05-02","index":4850,"close":56.58,"high":57.2,"low":56.31,"open":56.75,"volume":26824800},{"timestamp":1525354200,"date":"2018-05-03","index":4851,"close":58.25,"high":58.51,"low":56.44,"open":56.9,"volume":44314400},{"timestamp":1525440600,"date":"2018-05-04","index":4852,"close":59.76,"high":59.8,"low":57.78,"open":57.96,"volume":40066000},{"timestamp":1525699800,"date":"2018-05-07","index":4853,"close":62.17,"high":62.75,"low":60.72,"open":60.82,"volume":68761600},{"timestamp":1525786200,"date":"2018-05-08","index":4854,"close":62.6,"high":62.63,"low":61.68,"open":62.17,"volume":50661600},{"timestamp":1525872600,"date":"2018-05-09","index":4855,"close":63.94,"high":63.97,"low":62.53,"open":62.8,"volume":59676000}],"post":[{"timestamp":1525959000,"date":"2018-05-10","index":4856,"close":65.03,"high":65.13,"low":64.3,"open":64.48,"volume":99408000},{"timestamp":1526045400,"date":"2018-05-11","index":4857,"close":63.63,"high":64.95,"low":62.63,"open":63.19,"volume":121445600},{"timestamp":1526304600,"date":"2018-05-14","index":4858,"close":63.84,"high":64.62,"low":63.6,"open":64.02,"volume":52314000},{"timestamp":1526391000,"date":"2018-05-15","index":4859,"close":61.39,"high":63.22,"low":60.38,"open":63.2,"volume":96352800},{"timestamp":1526477400,"date":"2018-05-16","index":4860,"close":61.5,"high":62.13,"low":60.63,"open":61,"volume":55382800},{"timestamp":1526563800,"date":"2018-05-17","index":4861,"close":61.93,"high":62.88,"low":61.36,"open":61.52,"volume":51978400},{"timestamp":1526650200,"date":"2018-05-18","index":4862,"close":61.49,"high":63.09,"low":61.44,"open":62.45,"volume":48371600},{"timestamp":1526909400,"date":"2018-05-21","index":4863,"close":61.06,"high":62.51,"low":60.12,"open":62.47,"volume":64062400},{"timestamp":1526995800,"date":"2018-05-22","index":4864,"close":60.67,"high":61.45,"low":60.06,"open":61.19,"volume":51826400},{"timestamp":1527082200,"date":"2018-05-23","index":4865,"close":61.88,"high":61.9,"low":60.06,"open":60.07,"volume":44295600},{"timestamp":1527168600,"date":"2018-05-24","index":4866,"close":61.92,"high":62.35,"low":61.31,"open":61.85,"volume":43737200}]},{"date":"2018-02-08","estimated":0.29,"reported":0.39,"pre":[{"timestamp":1516804200,"date":"2018-01-24","index":4782,"close":58.95,"high":60.12,"low":58.39,"open":59.76,"volume":57997200},{"timestamp":1516890600,"date":"2018-01-25","index":4783,"close":59.09,"high":59.94,"low":58.94,"open":59.5,"volume":40988400},{"timestamp":1516977000,"date":"2018-01-26","index":4784,"close":60.83,"high":60.83,"low":59.4,"open":59.53,"volume":51635600},{"timestamp":1517236200,"date":"2018-01-29","index":4785,"close":61.71,"high":62.03,"low":60.15,"open":60.69,"volume":45511600},{"timestamp":1517322600,"date":"2018-01-30","index":4786,"close":60.68,"high":61.6,"low":59.6,"open":60.28,"volume":57083200},{"timestamp":1517409000,"date":"2018-01-31","index":4787,"close":61.45,"high":62.32,"low":61.11,"open":61.44,"volume":47857600},{"timestamp":1517495400,"date":"2018-02-01","index":4788,"close":60.13,"high":61.72,"low":59.51,"open":59.63,"volume":51922400},{"timestamp":1517581800,"date":"2018-02-02","index":4789,"close":58.38,"high":59.49,"low":57.79,"open":59.25,"volume":71846400},{"timestamp":1517841000,"date":"2018-02-05","index":4790,"close":53.42,"high":58.31,"low":51.25,"open":56.75,"volume":116520400},{"timestamp":1517927400,"date":"2018-02-06","index":4791,"close":56.4,"high":56.42,"low":51,"open":51.1,"volume":111480000},{"timestamp":1518013800,"date":"2018-02-07","index":4792,"close":57.2,"high":58.74,"low":56.67,"open":57.4,"volume":80293200}],"post":[{"timestamp":1518100200,"date":"2018-02-08","index":4793,"close":54.38,"high":58.81,"low":54.38,"open":58.47,"volume":114400000},{"timestamp":1518186600,"date":"2018-02-09","index":4794,"close":58.02,"high":59.72,"low":54.38,"open":59.56,"volume":167460400},{"timestamp":1518445800,"date":"2018-02-12","index":4795,"close":57.01,"high":58.87,"low":56.26,"open":58.84,"volume":109317200},{"timestamp":1518532200,"date":"2018-02-13","index":4796,"close":58.16,"high":58.63,"low":56.31,"open":56.64,"volume":62552400},{"timestamp":1518618600,"date":"2018-02-14","index":4797,"close":60.35,"high":60.65,"low":57.64,"open":57.75,"volume":74498800},{"timestamp":1518705000,"date":"2018-02-15","index":4798,"close":61.63,"high":62.09,"low":60.38,"open":61.2,"volume":69890000},{"timestamp":1518791400,"date":"2018-02-16","index":4799,"close":60.96,"high":62.5,"low":60.87,"open":61.35,"volume":63765600},{"timestamp":1519137000,"date":"2018-02-20","index":4800,"close":62.27,"high":62.97,"low":61.15,"open":61.19,"volume":68624000},{"timestamp":1519223400,"date":"2018-02-21","index":4801,"close":60.38,"high":62.99,"low":60.34,"open":62.92,"volume":89229200},{"timestamp":1519309800,"date":"2018-02-22","index":4802,"close":60.54,"high":61.41,"low":59.88,"open":60.68,"volume":53436400},{"timestamp":1519396200,"date":"2018-02-23","index":4803,"close":61.48,"high":61.48,"low":60.63,"open":61.14,"volume":41530000}]},{"date":"2017-11-09","estimated":0.24,"reported":0.33,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":4721,"close":48.42,"high":49.81,"low":47.79,"open":49.27,"volume":82816000},{"timestamp":1509024600,"date":"2017-10-26","index":4722,"close":48.92,"high":49.04,"low":48.45,"open":48.69,"volume":32274400},{"timestamp":1509111000,"date":"2017-10-27","index":4723,"close":50.47,"high":50.47,"low":49.19,"open":49.45,"volume":57219200},{"timestamp":1509370200,"date":"2017-10-30","index":4724,"close":50.96,"high":51.52,"low":50.31,"open":50.47,"volume":50405600},{"timestamp":1509456600,"date":"2017-10-31","index":4725,"close":51.7,"high":51.97,"low":51.22,"open":51.28,"volume":41190800},{"timestamp":1509543000,"date":"2017-11-01","index":4726,"close":51.8,"high":52.49,"low":51.15,"open":52.34,"volume":50257600},{"timestamp":1509629400,"date":"2017-11-02","index":4727,"close":51.49,"high":51.95,"low":50.91,"open":51.5,"volume":34230800},{"timestamp":1509715800,"date":"2017-11-03","index":4728,"close":52.17,"high":52.17,"low":51.33,"open":51.8,"volume":35364000},{"timestamp":1509978600,"date":"2017-11-06","index":4729,"close":52.41,"high":52.49,"low":51.67,"open":51.8,"volume":38994400},{"timestamp":1510065000,"date":"2017-11-07","index":4730,"close":53.01,"high":53.22,"low":52.51,"open":52.64,"volume":42770000},{"timestamp":1510151400,"date":"2017-11-08","index":4731,"close":52.29,"high":53,"low":51.81,"open":52.96,"volume":52298800}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":4732,"close":51.33,"high":51.58,"low":50.09,"open":51.32,"volume":97856400},{"timestamp":1510324200,"date":"2017-11-10","index":4733,"close":54.03,"high":54.67,"low":52.91,"open":53.27,"volume":125325600},{"timestamp":1510583400,"date":"2017-11-13","index":4734,"close":53.16,"high":54.29,"low":53,"open":54.03,"volume":58237600},{"timestamp":1510669800,"date":"2017-11-14","index":4735,"close":53.54,"high":53.7,"low":52.81,"open":53.25,"volume":52929200},{"timestamp":1510756200,"date":"2017-11-15","index":4736,"close":52.49,"high":53,"low":51.95,"open":52.99,"volume":50194800},{"timestamp":1510842600,"date":"2017-11-16","index":4737,"close":52.9,"high":53.55,"low":52.81,"open":53.24,"volume":44176800},{"timestamp":1510929000,"date":"2017-11-17","index":4738,"close":52.84,"high":53.84,"low":52.69,"open":53.48,"volume":51566400},{"timestamp":1511188200,"date":"2017-11-20","index":4739,"close":53.52,"high":53.64,"low":52.63,"open":53,"volume":39610000},{"timestamp":1511274600,"date":"2017-11-21","index":4740,"close":54.01,"high":54.13,"low":53.6,"open":53.92,"volume":39917600},{"timestamp":1511361000,"date":"2017-11-22","index":4741,"close":53.73,"high":54.25,"low":53.4,"open":54.25,"volume":35664000},{"timestamp":1511533800,"date":"2017-11-24","index":4742,"close":54.24,"high":54.25,"low":53.65,"open":53.9,"volume":18075200}]},{"date":"2017-08-10","estimated":0.17,"reported":0.23,"pre":[{"timestamp":1501075800,"date":"2017-07-26","index":4657,"close":41.81,"high":42.48,"low":41.46,"open":41.92,"volume":64040400},{"timestamp":1501162200,"date":"2017-07-27","index":4658,"close":40.44,"high":42.19,"low":39.39,"open":42.07,"volume":78285600},{"timestamp":1501248600,"date":"2017-07-28","index":4659,"close":41.1,"high":41.35,"low":39.82,"open":40.07,"volume":51334800},{"timestamp":1501507800,"date":"2017-07-31","index":4660,"close":40.63,"high":41.6,"low":40.15,"open":41.24,"volume":55967200},{"timestamp":1501594200,"date":"2017-08-01","index":4661,"close":41.12,"high":41.14,"low":40.25,"open":40.53,"volume":43138400},{"timestamp":1501680600,"date":"2017-08-02","index":4662,"close":41.1,"high":41.48,"low":40.32,"open":41.44,"volume":47844400},{"timestamp":1501767000,"date":"2017-08-03","index":4663,"close":41.62,"high":41.66,"low":40.92,"open":41.09,"volume":44242000},{"timestamp":1501853400,"date":"2017-08-04","index":4664,"close":41.8,"high":42.52,"low":41.62,"open":41.85,"volume":58909600},{"timestamp":1502112600,"date":"2017-08-07","index":4665,"close":43.09,"high":43.09,"low":42,"open":42.1,"volume":71741200},{"timestamp":1502199000,"date":"2017-08-08","index":4666,"close":42.58,"high":43.64,"low":42.18,"open":43.47,"volume":75533600},{"timestamp":1502285400,"date":"2017-08-09","index":4667,"close":43.03,"high":43.05,"low":41.92,"open":42.11,"volume":53078400}],"post":[{"timestamp":1502371800,"date":"2017-08-10","index":4668,"close":41.19,"high":43.17,"low":41.08,"open":43.04,"volume":132808800},{"timestamp":1502458200,"date":"2017-08-11","index":4669,"close":38.99,"high":39.75,"low":38.23,"open":39.28,"volume":149719600},{"timestamp":1502717400,"date":"2017-08-14","index":4670,"close":42.1,"high":42.14,"low":39.8,"open":39.92,"volume":127902000},{"timestamp":1502803800,"date":"2017-08-15","index":4671,"close":41.74,"high":42.42,"low":41.4,"open":42.15,"volume":76453200},{"timestamp":1502890200,"date":"2017-08-16","index":4672,"close":41.29,"high":42.13,"low":40.96,"open":41.9,"volume":59663200},{"timestamp":1502976600,"date":"2017-08-17","index":4673,"close":40.37,"high":41.38,"low":40.35,"open":41.2,"volume":52544400},{"timestamp":1503063000,"date":"2017-08-18","index":4674,"close":40.38,"high":41.09,"low":39.91,"open":40.92,"volume":60120400},{"timestamp":1503322200,"date":"2017-08-21","index":4675,"close":39.79,"high":40.74,"low":39.34,"open":40.62,"volume":62367200},{"timestamp":1503408600,"date":"2017-08-22","index":4676,"close":40.64,"high":40.7,"low":39.93,"open":40.12,"volume":45045600},{"timestamp":1503495000,"date":"2017-08-23","index":4677,"close":41.45,"high":41.56,"low":40.21,"open":40.3,"volume":57952000},{"timestamp":1503581400,"date":"2017-08-24","index":4678,"close":41.3,"high":41.82,"low":41.03,"open":41.78,"volume":46970000}]},{"date":"2017-05-09","estimated":0.16,"reported":0.2,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":4592,"close":25.74,"high":25.87,"low":25.53,"open":25.74,"volume":37182000},{"timestamp":1493127000,"date":"2017-04-25","index":4593,"close":26.18,"high":26.33,"low":25.67,"open":25.89,"volume":38844000},{"timestamp":1493213400,"date":"2017-04-26","index":4594,"close":26,"high":26.35,"low":25.99,"open":26.32,"volume":32700400},{"timestamp":1493299800,"date":"2017-04-27","index":4595,"close":26.41,"high":26.5,"low":25.9,"open":26.08,"volume":31970000},{"timestamp":1493386200,"date":"2017-04-28","index":4596,"close":26.08,"high":26.41,"low":26.02,"open":26.34,"volume":34824800},{"timestamp":1493645400,"date":"2017-05-01","index":4597,"close":26.66,"high":26.71,"low":26.11,"open":26.18,"volume":30773200},{"timestamp":1493731800,"date":"2017-05-02","index":4598,"close":25.87,"high":26.4,"low":25.64,"open":26.39,"volume":62997200},{"timestamp":1493818200,"date":"2017-05-03","index":4599,"close":26.06,"high":26.16,"low":25.65,"open":25.8,"volume":33690400},{"timestamp":1493904600,"date":"2017-05-04","index":4600,"close":25.96,"high":26.24,"low":25.88,"open":26.13,"volume":20978800},{"timestamp":1493991000,"date":"2017-05-05","index":4601,"close":25.97,"high":26.04,"low":25.69,"open":25.84,"volume":22842800},{"timestamp":1494250200,"date":"2017-05-08","index":4602,"close":25.69,"high":26.1,"low":25.58,"open":26.08,"volume":36524000}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":4603,"close":25.74,"high":26.23,"low":25.67,"open":25.75,"volume":84767200},{"timestamp":1494423000,"date":"2017-05-10","index":4604,"close":30.32,"high":30.45,"low":28.5,"open":28.57,"volume":212909600},{"timestamp":1494509400,"date":"2017-05-11","index":4605,"close":31.63,"high":32.61,"low":29.98,"open":30.01,"volume":193979200},{"timestamp":1494595800,"date":"2017-05-12","index":4606,"close":31.97,"high":32.4,"low":31.44,"open":31.66,"volume":96262000},{"timestamp":1494855000,"date":"2017-05-15","index":4607,"close":33.58,"high":33.6,"low":32.35,"open":32.39,"volume":108754000},{"timestamp":1494941400,"date":"2017-05-16","index":4608,"close":34.2,"high":34.36,"low":33.34,"open":34.1,"volume":112070000},{"timestamp":1495027800,"date":"2017-05-17","index":4609,"close":31.93,"high":33.72,"low":31.89,"open":33.53,"volume":127136800},{"timestamp":1495114200,"date":"2017-05-18","index":4610,"close":33.27,"high":33.36,"low":31.76,"open":32.38,"volume":115603200},{"timestamp":1495200600,"date":"2017-05-19","index":4611,"close":34,"high":34.56,"low":33.81,"open":34.26,"volume":101837200},{"timestamp":1495459800,"date":"2017-05-22","index":4612,"close":34.72,"high":34.87,"low":34.33,"open":34.44,"volume":83660800},{"timestamp":1495546200,"date":"2017-05-23","index":4613,"close":34.26,"high":34.95,"low":33.93,"open":34.92,"volume":68124800}]},{"date":"2017-02-09","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1485354600,"date":"2017-01-25","index":4531,"close":26.95,"high":27.33,"low":26.58,"open":27.26,"volume":52276000},{"timestamp":1485441000,"date":"2017-01-26","index":4532,"close":27.41,"high":27.49,"low":26.67,"open":26.98,"volume":45880000},{"timestamp":1485527400,"date":"2017-01-27","index":4533,"close":27.94,"high":27.97,"low":27.21,"open":27.48,"volume":47199600},{"timestamp":1485786600,"date":"2017-01-30","index":4534,"close":27.5,"high":27.75,"low":26.98,"open":27.73,"volume":49600400},{"timestamp":1485873000,"date":"2017-01-31","index":4535,"close":27.3,"high":27.51,"low":27.05,"open":27.24,"volume":36275600},{"timestamp":1485959400,"date":"2017-02-01","index":4536,"close":28.49,"high":28.53,"low":27.47,"open":27.65,"volume":59000400},{"timestamp":1486045800,"date":"2017-02-02","index":4537,"close":28.85,"high":28.93,"low":28.01,"open":28.33,"volume":48324000},{"timestamp":1486132200,"date":"2017-02-03","index":4538,"close":28.59,"high":28.98,"low":28.48,"open":28.86,"volume":37274400},{"timestamp":1486391400,"date":"2017-02-06","index":4539,"close":29.33,"high":29.33,"low":28.5,"open":28.5,"volume":50676800},{"timestamp":1486477800,"date":"2017-02-07","index":4540,"close":29.78,"high":30.23,"low":29.48,"open":29.67,"volume":74622400},{"timestamp":1486564200,"date":"2017-02-08","index":4541,"close":29.65,"high":29.83,"low":29.09,"open":29.6,"volume":44958000}],"post":[{"timestamp":1486650600,"date":"2017-02-09","index":4542,"close":29.09,"high":29.76,"low":28.9,"open":29.72,"volume":84256800},{"timestamp":1486737000,"date":"2017-02-10","index":4543,"close":28.41,"high":30.17,"low":28.15,"open":29.98,"volume":165109200},{"timestamp":1486996200,"date":"2017-02-13","index":4544,"close":27.09,"high":28.5,"low":27.05,"open":28.35,"volume":118072400},{"timestamp":1487082600,"date":"2017-02-14","index":4545,"close":27.19,"high":27.54,"low":26.57,"open":27,"volume":85063200},{"timestamp":1487169000,"date":"2017-02-15","index":4546,"close":27.25,"high":27.45,"low":26.94,"open":27.23,"volume":37302000},{"timestamp":1487255400,"date":"2017-02-16","index":4547,"close":26.81,"high":27.36,"low":26.42,"open":27.35,"volume":64717600},{"timestamp":1487341800,"date":"2017-02-17","index":4548,"close":26.81,"high":26.85,"low":26.2,"open":26.67,"volume":56374000},{"timestamp":1487687400,"date":"2017-02-21","index":4549,"close":27.77,"high":27.81,"low":27.06,"open":27.06,"volume":55195200},{"timestamp":1487773800,"date":"2017-02-22","index":4550,"close":27.69,"high":27.95,"low":27.5,"open":27.85,"volume":43377200},{"timestamp":1487860200,"date":"2017-02-23","index":4551,"close":25.12,"high":26.6,"low":24.92,"open":26.38,"volume":159288800},{"timestamp":1487946600,"date":"2017-02-24","index":4552,"close":25.36,"high":25.5,"low":23.92,"open":24.27,"volume":102990400}]},{"date":"2016-11-10","estimated":0.14,"reported":0.21,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":4470,"close":18.04,"high":18.24,"low":17.8,"open":17.82,"volume":33379200},{"timestamp":1477575000,"date":"2016-10-27","index":4471,"close":17.67,"high":18.21,"low":17.6,"open":18.18,"volume":38866400},{"timestamp":1477661400,"date":"2016-10-28","index":4472,"close":17.64,"high":18.02,"low":17.61,"open":17.75,"volume":29085600},{"timestamp":1477920600,"date":"2016-10-31","index":4473,"close":17.79,"high":17.91,"low":17.69,"open":17.7,"volume":25238800},{"timestamp":1478007000,"date":"2016-11-01","index":4474,"close":17.26,"high":17.95,"low":17.07,"open":17.85,"volume":47322400},{"timestamp":1478093400,"date":"2016-11-02","index":4475,"close":17.19,"high":17.63,"low":17.16,"open":17.4,"volume":29584800},{"timestamp":1478179800,"date":"2016-11-03","index":4476,"close":16.99,"high":17.28,"low":16.66,"open":17.27,"volume":30966400},{"timestamp":1478266200,"date":"2016-11-04","index":4477,"close":16.89,"high":17.18,"low":16.65,"open":16.88,"volume":32878000},{"timestamp":1478529000,"date":"2016-11-07","index":4478,"close":17.82,"high":17.93,"low":17.38,"open":17.39,"volume":48758000},{"timestamp":1478615400,"date":"2016-11-08","index":4479,"close":17.79,"high":17.94,"low":17.63,"open":17.89,"volume":42988400},{"timestamp":1478701800,"date":"2016-11-09","index":4480,"close":17.49,"high":17.73,"low":17.18,"open":17.31,"volume":45653200}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":4481,"close":16.94,"high":17.88,"low":16.69,"open":17.87,"volume":86928000},{"timestamp":1478874600,"date":"2016-11-11","index":4482,"close":21.99,"high":22.19,"low":19.63,"open":19.88,"volume":217534400},{"timestamp":1479133800,"date":"2016-11-14","index":4483,"close":20.91,"high":22.05,"low":20.91,"open":22.02,"volume":134879600},{"timestamp":1479220200,"date":"2016-11-15","index":4484,"close":21.55,"high":21.86,"low":20.98,"open":21.07,"volume":62609200},{"timestamp":1479306600,"date":"2016-11-16","index":4485,"close":22.91,"high":23.14,"low":21.59,"open":21.83,"volume":98798400},{"timestamp":1479393000,"date":"2016-11-17","index":4486,"close":23.1,"high":23.7,"low":22.66,"open":23.08,"volume":83298800},{"timestamp":1479479400,"date":"2016-11-18","index":4487,"close":23.34,"high":23.58,"low":22.95,"open":23.1,"volume":57606000},{"timestamp":1479738600,"date":"2016-11-21","index":4488,"close":23.25,"high":23.59,"low":23.1,"open":23.52,"volume":43643600},{"timestamp":1479825000,"date":"2016-11-22","index":4489,"close":23.41,"high":23.43,"low":23.09,"open":23.33,"volume":33036800},{"timestamp":1479911400,"date":"2016-11-23","index":4490,"close":23.49,"high":23.81,"low":23.19,"open":23.43,"volume":44323600},{"timestamp":1480084200,"date":"2016-11-25","index":4491,"close":23.54,"high":23.77,"low":23.35,"open":23.6,"volume":19556400}]},{"date":"2016-08-11","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1469626200,"date":"2016-07-27","index":4406,"close":14.02,"high":14.31,"low":13.93,"open":14.28,"volume":44667600},{"timestamp":1469712600,"date":"2016-07-28","index":4407,"close":14.05,"high":14.15,"low":14,"open":14.05,"volume":22191600},{"timestamp":1469799000,"date":"2016-07-29","index":4408,"close":14.27,"high":14.31,"low":13.85,"open":14.1,"volume":40958800},{"timestamp":1470058200,"date":"2016-08-01","index":4409,"close":14.18,"high":14.39,"low":14.09,"open":14.34,"volume":30112000},{"timestamp":1470144600,"date":"2016-08-02","index":4410,"close":14.01,"high":14.26,"low":13.88,"open":14.25,"volume":28274800},{"timestamp":1470231000,"date":"2016-08-03","index":4411,"close":14.05,"high":14.07,"low":13.91,"open":13.99,"volume":29982800},{"timestamp":1470317400,"date":"2016-08-04","index":4412,"close":14.31,"high":14.37,"low":14.09,"open":14.11,"volume":27271200},{"timestamp":1470403800,"date":"2016-08-05","index":4413,"close":14.55,"high":14.56,"low":14.4,"open":14.47,"volume":37158800},{"timestamp":1470663000,"date":"2016-08-08","index":4414,"close":14.69,"high":14.78,"low":14.53,"open":14.75,"volume":30506400},{"timestamp":1470749400,"date":"2016-08-09","index":4415,"close":14.72,"high":14.86,"low":14.69,"open":14.76,"volume":37234400},{"timestamp":1470835800,"date":"2016-08-10","index":4416,"close":14.63,"high":14.88,"low":14.58,"open":14.85,"volume":37574000}],"post":[{"timestamp":1470922200,"date":"2016-08-11","index":4417,"close":14.93,"high":14.99,"low":14.68,"open":14.7,"volume":68106400},{"timestamp":1471008600,"date":"2016-08-12","index":4418,"close":15.76,"high":15.85,"low":15.16,"open":15.48,"volume":142574400},{"timestamp":1471267800,"date":"2016-08-15","index":4419,"close":15.74,"high":15.88,"low":15.53,"open":15.78,"volume":57330400},{"timestamp":1471354200,"date":"2016-08-16","index":4420,"close":15.65,"high":15.75,"low":15.6,"open":15.72,"volume":28765200},{"timestamp":1471440600,"date":"2016-08-17","index":4421,"close":15.29,"high":15.69,"low":15.16,"open":15.65,"volume":59521200},{"timestamp":1471527000,"date":"2016-08-18","index":4422,"close":15.52,"high":15.55,"low":15.2,"open":15.27,"volume":33168400},{"timestamp":1471613400,"date":"2016-08-19","index":4423,"close":15.56,"high":15.68,"low":15.45,"open":15.52,"volume":29156000},{"timestamp":1471872600,"date":"2016-08-22","index":4424,"close":15.63,"high":15.65,"low":15.43,"open":15.61,"volume":24474800},{"timestamp":1471959000,"date":"2016-08-23","index":4425,"close":15.73,"high":15.83,"low":15.68,"open":15.76,"volume":33976400},{"timestamp":1472045400,"date":"2016-08-24","index":4426,"close":15.48,"high":15.79,"low":15.41,"open":15.78,"volume":29844800},{"timestamp":1472131800,"date":"2016-08-25","index":4427,"close":15.38,"high":15.5,"low":15.19,"open":15.49,"volume":40603200}]},{"date":"2016-05-12","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1461763800,"date":"2016-04-27","index":4343,"close":9.33,"high":9.33,"low":9.08,"open":9.1,"volume":35239600},{"timestamp":1461850200,"date":"2016-04-28","index":4344,"close":9.05,"high":9.32,"low":9.03,"open":9.27,"volume":38122400},{"timestamp":1461936600,"date":"2016-04-29","index":4345,"close":8.88,"high":9.03,"low":8.78,"open":9.01,"volume":32190400},{"timestamp":1462195800,"date":"2016-05-02","index":4346,"close":9,"high":9.06,"low":8.93,"open":8.97,"volume":25607600},{"timestamp":1462282200,"date":"2016-05-03","index":4347,"close":8.89,"high":8.94,"low":8.81,"open":8.9,"volume":22402400},{"timestamp":1462368600,"date":"2016-05-04","index":4348,"close":8.69,"high":8.79,"low":8.6,"open":8.78,"volume":52576400},{"timestamp":1462455000,"date":"2016-05-05","index":4349,"close":8.74,"high":8.85,"low":8.68,"open":8.76,"volume":24688400},{"timestamp":1462541400,"date":"2016-05-06","index":4350,"close":8.83,"high":8.85,"low":8.71,"open":8.73,"volume":18324000},{"timestamp":1462800600,"date":"2016-05-09","index":4351,"close":8.82,"high":8.89,"low":8.75,"open":8.85,"volume":33333600},{"timestamp":1462887000,"date":"2016-05-10","index":4352,"close":8.99,"high":9.01,"low":8.79,"open":8.88,"volume":26967600},{"timestamp":1462973400,"date":"2016-05-11","index":4353,"close":9.02,"high":9.11,"low":8.97,"open":9.02,"volume":32817600}],"post":[{"timestamp":1463059800,"date":"2016-05-12","index":4354,"close":8.89,"high":9.12,"low":8.73,"open":9.08,"volume":67054000},{"timestamp":1463146200,"date":"2016-05-13","index":4355,"close":10.24,"high":10.25,"low":9.75,"open":9.8,"volume":211025600},{"timestamp":1463405400,"date":"2016-05-16","index":4356,"close":10.55,"high":10.7,"low":10.14,"open":10.17,"volume":97303200},{"timestamp":1463491800,"date":"2016-05-17","index":4357,"close":10.57,"high":10.65,"low":10.36,"open":10.5,"volume":62839200},{"timestamp":1463578200,"date":"2016-05-18","index":4358,"close":10.84,"high":10.96,"low":10.5,"open":10.5,"volume":54107200},{"timestamp":1463664600,"date":"2016-05-19","index":4359,"close":10.89,"high":10.97,"low":10.78,"open":10.8,"volume":39888000},{"timestamp":1463751000,"date":"2016-05-20","index":4360,"close":11.08,"high":11.13,"low":10.94,"open":10.95,"volume":39108400},{"timestamp":1464010200,"date":"2016-05-23","index":4361,"close":11.1,"high":11.17,"low":11.03,"open":11.13,"volume":41363600},{"timestamp":1464096600,"date":"2016-05-24","index":4362,"close":11.34,"high":11.38,"low":11.07,"open":11.1,"volume":41578800},{"timestamp":1464183000,"date":"2016-05-25","index":4363,"close":11.29,"high":11.42,"low":11.2,"open":11.38,"volume":45807600},{"timestamp":1464269400,"date":"2016-05-26","index":4364,"close":11.41,"high":11.49,"low":11.28,"open":11.31,"volume":30996400}]},{"date":"2016-02-17","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1454337000,"date":"2016-02-01","index":4283,"close":7.32,"high":7.36,"low":7.25,"open":7.32,"volume":28988400},{"timestamp":1454423400,"date":"2016-02-02","index":4284,"close":7.01,"high":7.29,"low":6.97,"open":7.25,"volume":34190800},{"timestamp":1454509800,"date":"2016-02-03","index":4285,"close":7.05,"high":7.11,"low":6.89,"open":7.07,"volume":32677200},{"timestamp":1454596200,"date":"2016-02-04","index":4286,"close":7.05,"high":7.21,"low":6.98,"open":7.06,"volume":34814000},{"timestamp":1454682600,"date":"2016-02-05","index":4287,"close":6.61,"high":7.08,"low":6.59,"open":7.01,"volume":60042800},{"timestamp":1454941800,"date":"2016-02-08","index":4288,"close":6.3,"high":6.54,"low":6.21,"open":6.51,"volume":60885200},{"timestamp":1455028200,"date":"2016-02-09","index":4289,"close":6.37,"high":6.64,"low":6.2,"open":6.23,"volume":42537200},{"timestamp":1455114600,"date":"2016-02-10","index":4290,"close":6.36,"high":6.6,"low":6.32,"open":6.41,"volume":33580000},{"timestamp":1455201000,"date":"2016-02-11","index":4291,"close":6.32,"high":6.39,"low":6.2,"open":6.2,"volume":34014400},{"timestamp":1455287400,"date":"2016-02-12","index":4292,"close":6.43,"high":6.45,"low":6.19,"open":6.43,"volume":34081600},{"timestamp":1455633000,"date":"2016-02-16","index":4293,"close":6.75,"high":6.76,"low":6.51,"open":6.53,"volume":48535200}],"post":[{"timestamp":1455719400,"date":"2016-02-17","index":4294,"close":6.91,"high":6.98,"low":6.8,"open":6.83,"volume":77146800},{"timestamp":1455805800,"date":"2016-02-18","index":4295,"close":7.51,"high":7.74,"low":7.47,"open":7.48,"volume":106866000},{"timestamp":1455892200,"date":"2016-02-19","index":4296,"close":7.61,"high":7.68,"low":7.41,"open":7.47,"volume":52562800},{"timestamp":1456151400,"date":"2016-02-22","index":4297,"close":7.88,"high":7.97,"low":7.7,"open":7.72,"volume":44966800},{"timestamp":1456237800,"date":"2016-02-23","index":4298,"close":7.9,"high":7.97,"low":7.78,"open":7.82,"volume":36938000},{"timestamp":1456324200,"date":"2016-02-24","index":4299,"close":7.95,"high":7.97,"low":7.65,"open":7.87,"volume":33685200},{"timestamp":1456410600,"date":"2016-02-25","index":4300,"close":7.97,"high":8.01,"low":7.83,"open":7.99,"volume":34961600},{"timestamp":1456497000,"date":"2016-02-26","index":4301,"close":7.92,"high":8.03,"low":7.84,"open":8.01,"volume":36196400},{"timestamp":1456756200,"date":"2016-02-29","index":4302,"close":7.84,"high":8.01,"low":7.84,"open":7.9,"volume":32334400},{"timestamp":1456842600,"date":"2016-03-01","index":4303,"close":8.19,"high":8.19,"low":7.85,"open":7.86,"volume":34870000},{"timestamp":1456929000,"date":"2016-03-02","index":4304,"close":8.23,"high":8.27,"low":8.13,"open":8.14,"volume":23381200}]},{"date":"2015-11-05","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":4214,"close":6.85,"high":7.03,"low":6.84,"open":6.99,"volume":38628000},{"timestamp":1445520600,"date":"2015-10-22","index":4215,"close":7.1,"high":7.12,"low":6.92,"open":6.93,"volume":30688400},{"timestamp":1445607000,"date":"2015-10-23","index":4216,"close":7.15,"high":7.2,"low":7.05,"open":7.16,"volume":38177600},{"timestamp":1445866200,"date":"2015-10-26","index":4217,"close":7.11,"high":7.17,"low":7.05,"open":7.15,"volume":24743600},{"timestamp":1445952600,"date":"2015-10-27","index":4218,"close":7.11,"high":7.16,"low":7.07,"open":7.08,"volume":20826800},{"timestamp":1446039000,"date":"2015-10-28","index":4219,"close":7.17,"high":7.17,"low":7.05,"open":7.16,"volume":21703600},{"timestamp":1446125400,"date":"2015-10-29","index":4220,"close":6.92,"high":7.13,"low":6.91,"open":7.05,"volume":32716800},{"timestamp":1446211800,"date":"2015-10-30","index":4221,"close":7.09,"high":7.14,"low":6.94,"open":6.99,"volume":30116000},{"timestamp":1446474600,"date":"2015-11-02","index":4222,"close":7.18,"high":7.18,"low":7.07,"open":7.11,"volume":19008800},{"timestamp":1446561000,"date":"2015-11-03","index":4223,"close":7.13,"high":7.17,"low":7.05,"open":7.13,"volume":37676800},{"timestamp":1446647400,"date":"2015-11-04","index":4224,"close":7.01,"high":7.16,"low":6.97,"open":7.11,"volume":44226400}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":4225,"close":6.93,"high":7.06,"low":6.91,"open":7.04,"volume":47880000},{"timestamp":1446820200,"date":"2015-11-06","index":4226,"close":7.89,"high":7.99,"low":7.45,"open":7.61,"volume":117227200},{"timestamp":1447079400,"date":"2015-11-09","index":4227,"close":7.85,"high":7.88,"low":7.74,"open":7.81,"volume":49256800},{"timestamp":1447165800,"date":"2015-11-10","index":4228,"close":7.7,"high":7.79,"low":7.54,"open":7.75,"volume":55226000},{"timestamp":1447252200,"date":"2015-11-11","index":4229,"close":7.63,"high":7.76,"low":7.6,"open":7.71,"volume":61989600},{"timestamp":1447338600,"date":"2015-11-12","index":4230,"close":7.6,"high":7.68,"low":7.57,"open":7.61,"volume":29108000},{"timestamp":1447425000,"date":"2015-11-13","index":4231,"close":7.45,"high":7.64,"low":7.41,"open":7.61,"volume":29294000},{"timestamp":1447684200,"date":"2015-11-16","index":4232,"close":7.6,"high":7.61,"low":7.49,"open":7.55,"volume":34428000},{"timestamp":1447770600,"date":"2015-11-17","index":4233,"close":7.6,"high":7.66,"low":7.57,"open":7.62,"volume":25704800},{"timestamp":1447857000,"date":"2015-11-18","index":4234,"close":7.76,"high":7.77,"low":7.52,"open":7.6,"volume":35021600},{"timestamp":1447943400,"date":"2015-11-19","index":4235,"close":7.78,"high":7.86,"low":7.72,"open":7.78,"volume":25407200}]},{"date":"2015-08-06","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1437571800,"date":"2015-07-22","index":4150,"close":4.85,"high":4.91,"low":4.79,"open":4.91,"volume":35647200},{"timestamp":1437658200,"date":"2015-07-23","index":4151,"close":4.91,"high":4.99,"low":4.85,"open":4.86,"volume":16991600},{"timestamp":1437744600,"date":"2015-07-24","index":4152,"close":4.86,"high":4.95,"low":4.84,"open":4.95,"volume":18884400},{"timestamp":1438003800,"date":"2015-07-27","index":4153,"close":4.83,"high":4.88,"low":4.77,"open":4.81,"volume":19242000},{"timestamp":1438090200,"date":"2015-07-28","index":4154,"close":4.93,"high":4.97,"low":4.79,"open":4.84,"volume":19830800},{"timestamp":1438176600,"date":"2015-07-29","index":4155,"close":4.99,"high":5.03,"low":4.9,"open":4.92,"volume":23268000},{"timestamp":1438263000,"date":"2015-07-30","index":4156,"close":5.01,"high":5.05,"low":4.98,"open":4.98,"volume":19018000},{"timestamp":1438349400,"date":"2015-07-31","index":4157,"close":4.99,"high":5.03,"low":4.96,"open":5.03,"volume":21834000},{"timestamp":1438608600,"date":"2015-08-03","index":4158,"close":5.07,"high":5.08,"low":4.96,"open":5.03,"volume":39713200},{"timestamp":1438695000,"date":"2015-08-04","index":4159,"close":5.09,"high":5.11,"low":5.03,"open":5.05,"volume":26010000},{"timestamp":1438781400,"date":"2015-08-05","index":4160,"close":5.14,"high":5.22,"low":5.14,"open":5.22,"volume":23462800}],"post":[{"timestamp":1438867800,"date":"2015-08-06","index":4161,"close":5.11,"high":5.17,"low":5.03,"open":5.13,"volume":65567600},{"timestamp":1438954200,"date":"2015-08-07","index":4162,"close":5.74,"high":5.84,"low":5.47,"open":5.61,"volume":140524800},{"timestamp":1439213400,"date":"2015-08-10","index":4163,"close":5.95,"high":5.99,"low":5.67,"open":5.7,"volume":66230400},{"timestamp":1439299800,"date":"2015-08-11","index":4164,"close":5.91,"high":5.97,"low":5.86,"open":5.86,"volume":43500800},{"timestamp":1439386200,"date":"2015-08-12","index":4165,"close":5.93,"high":5.97,"low":5.82,"open":5.82,"volume":38404800},{"timestamp":1439472600,"date":"2015-08-13","index":4166,"close":5.88,"high":5.95,"low":5.86,"open":5.94,"volume":27688400},{"timestamp":1439559000,"date":"2015-08-14","index":4167,"close":5.89,"high":5.92,"low":5.84,"open":5.88,"volume":21465200},{"timestamp":1439818200,"date":"2015-08-17","index":4168,"close":5.85,"high":5.88,"low":5.78,"open":5.88,"volume":27388000},{"timestamp":1439904600,"date":"2015-08-18","index":4169,"close":5.77,"high":5.84,"low":5.72,"open":5.8,"volume":28708400},{"timestamp":1439991000,"date":"2015-08-19","index":4170,"close":5.75,"high":5.83,"low":5.68,"open":5.76,"volume":24924800},{"timestamp":1440077400,"date":"2015-08-20","index":4171,"close":5.54,"high":5.71,"low":5.51,"open":5.68,"volume":42693200}]},{"date":"2015-05-07","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1429709400,"date":"2015-04-22","index":4087,"close":5.58,"high":5.59,"low":5.46,"open":5.55,"volume":20742000},{"timestamp":1429795800,"date":"2015-04-23","index":4088,"close":5.55,"high":5.61,"low":5.41,"open":5.47,"volume":25938000},{"timestamp":1429882200,"date":"2015-04-24","index":4089,"close":5.51,"high":5.55,"low":5.45,"open":5.55,"volume":24096000},{"timestamp":1430141400,"date":"2015-04-27","index":4090,"close":5.55,"high":5.65,"low":5.48,"open":5.53,"volume":24845600},{"timestamp":1430227800,"date":"2015-04-28","index":4091,"close":5.58,"high":5.6,"low":5.49,"open":5.54,"volume":23448400},{"timestamp":1430314200,"date":"2015-04-29","index":4092,"close":5.53,"high":5.59,"low":5.51,"open":5.54,"volume":19515600},{"timestamp":1430400600,"date":"2015-04-30","index":4093,"close":5.55,"high":5.58,"low":5.49,"open":5.51,"volume":21884400},{"timestamp":1430487000,"date":"2015-05-01","index":4094,"close":5.69,"high":5.7,"low":5.57,"open":5.59,"volume":25696800},{"timestamp":1430746200,"date":"2015-05-04","index":4095,"close":5.65,"high":5.72,"low":5.64,"open":5.68,"volume":20072000},{"timestamp":1430832600,"date":"2015-05-05","index":4096,"close":5.51,"high":5.64,"low":5.48,"open":5.63,"volume":29292800},{"timestamp":1430919000,"date":"2015-05-06","index":4097,"close":5.53,"high":5.59,"low":5.45,"open":5.54,"volume":31648400}],"post":[{"timestamp":1431005400,"date":"2015-05-07","index":4098,"close":5.62,"high":5.64,"low":5.49,"open":5.5,"volume":53456400},{"timestamp":1431091800,"date":"2015-05-08","index":4099,"close":5.21,"high":5.46,"low":5.12,"open":5.25,"volume":114655200},{"timestamp":1431351000,"date":"2015-05-11","index":4100,"close":5.16,"high":5.21,"low":5.09,"open":5.14,"volume":54414400},{"timestamp":1431437400,"date":"2015-05-12","index":4101,"close":5.21,"high":5.25,"low":5.12,"open":5.12,"volume":38880000},{"timestamp":1431523800,"date":"2015-05-13","index":4102,"close":5.24,"high":5.28,"low":5.19,"open":5.24,"volume":30852400},{"timestamp":1431610200,"date":"2015-05-14","index":4103,"close":5.32,"high":5.35,"low":5.24,"open":5.25,"volume":29305200},{"timestamp":1431696600,"date":"2015-05-15","index":4104,"close":5.32,"high":5.37,"low":5.29,"open":5.34,"volume":21582400},{"timestamp":1431955800,"date":"2015-05-18","index":4105,"close":5.32,"high":5.35,"low":5.29,"open":5.31,"volume":32497200},{"timestamp":1432042200,"date":"2015-05-19","index":4106,"close":5.26,"high":5.32,"low":5.25,"open":5.3,"volume":25380800},{"timestamp":1432128600,"date":"2015-05-20","index":4107,"close":5.26,"high":5.32,"low":5.26,"open":5.26,"volume":19682400},{"timestamp":1432215000,"date":"2015-05-21","index":4108,"close":5.22,"high":5.28,"low":5.22,"open":5.26,"volume":23969200}]},{"date":"2015-02-11","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1422369000,"date":"2015-01-27","index":4028,"close":4.91,"high":5.08,"low":4.9,"open":5.07,"volume":35794800},{"timestamp":1422455400,"date":"2015-01-28","index":4029,"close":4.83,"high":4.99,"low":4.82,"open":4.97,"volume":27272800},{"timestamp":1422541800,"date":"2015-01-29","index":4030,"close":4.95,"high":4.97,"low":4.81,"open":4.83,"volume":23534000},{"timestamp":1422628200,"date":"2015-01-30","index":4031,"close":4.8,"high":4.97,"low":4.79,"open":4.91,"volume":29820000},{"timestamp":1422887400,"date":"2015-02-02","index":4032,"close":4.91,"high":4.93,"low":4.74,"open":4.83,"volume":25960400},{"timestamp":1422973800,"date":"2015-02-03","index":4033,"close":5.03,"high":5.03,"low":4.91,"open":4.94,"volume":18346800},{"timestamp":1423060200,"date":"2015-02-04","index":4034,"close":5.04,"high":5.1,"low":5,"open":5.01,"volume":18151600},{"timestamp":1423146600,"date":"2015-02-05","index":4035,"close":5.12,"high":5.13,"low":5.04,"open":5.05,"volume":14044800},{"timestamp":1423233000,"date":"2015-02-06","index":4036,"close":5.1,"high":5.18,"low":5.08,"open":5.12,"volume":21052400},{"timestamp":1423492200,"date":"2015-02-09","index":4037,"close":5.09,"high":5.11,"low":5.04,"open":5.07,"volume":27394400},{"timestamp":1423578600,"date":"2015-02-10","index":4038,"close":5.24,"high":5.24,"low":5.08,"open":5.1,"volume":22620400}],"post":[{"timestamp":1423665000,"date":"2015-02-11","index":4039,"close":5.2,"high":5.25,"low":5.17,"open":5.25,"volume":32083200},{"timestamp":1423751400,"date":"2015-02-12","index":4040,"close":5.57,"high":5.63,"low":5.47,"open":5.5,"volume":67690400},{"timestamp":1423837800,"date":"2015-02-13","index":4041,"close":5.58,"high":5.59,"low":5.48,"open":5.56,"volume":31008400},{"timestamp":1424183400,"date":"2015-02-17","index":4042,"close":5.59,"high":5.62,"low":5.53,"open":5.57,"volume":20334000},{"timestamp":1424269800,"date":"2015-02-18","index":4043,"close":5.53,"high":5.6,"low":5.52,"open":5.59,"volume":17094800},{"timestamp":1424356200,"date":"2015-02-19","index":4044,"close":5.55,"high":5.61,"low":5.52,"open":5.6,"volume":16943200},{"timestamp":1424442600,"date":"2015-02-20","index":4045,"close":5.59,"high":5.59,"low":5.5,"open":5.54,"volume":15775200},{"timestamp":1424701800,"date":"2015-02-23","index":4046,"close":5.54,"high":5.58,"low":5.51,"open":5.58,"volume":12500800},{"timestamp":1424788200,"date":"2015-02-24","index":4047,"close":5.58,"high":5.58,"low":5.49,"open":5.54,"volume":14935600},{"timestamp":1424874600,"date":"2015-02-25","index":4048,"close":5.53,"high":5.58,"low":5.51,"open":5.55,"volume":12382000},{"timestamp":1424961000,"date":"2015-02-26","index":4049,"close":5.55,"high":5.58,"low":5.51,"open":5.54,"volume":15286400}]},{"date":"2014-11-06","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":3963,"close":4.47,"high":4.59,"low":4.47,"open":4.57,"volume":23951200},{"timestamp":1414071000,"date":"2014-10-23","index":3964,"close":4.57,"high":4.61,"low":4.52,"open":4.55,"volume":21447600},{"timestamp":1414157400,"date":"2014-10-24","index":3965,"close":4.62,"high":4.65,"low":4.57,"open":4.6,"volume":21015600},{"timestamp":1414416600,"date":"2014-10-27","index":3966,"close":4.62,"high":4.64,"low":4.57,"open":4.62,"volume":14509200},{"timestamp":1414503000,"date":"2014-10-28","index":3967,"close":4.73,"high":4.74,"low":4.61,"open":4.61,"volume":19258000},{"timestamp":1414589400,"date":"2014-10-29","index":3968,"close":4.7,"high":4.74,"low":4.66,"open":4.71,"volume":16834000},{"timestamp":1414675800,"date":"2014-10-30","index":3969,"close":4.67,"high":4.71,"low":4.61,"open":4.69,"volume":17026000},{"timestamp":1414762200,"date":"2014-10-31","index":3970,"close":4.89,"high":4.89,"low":4.76,"open":4.78,"volume":25631600},{"timestamp":1415025000,"date":"2014-11-03","index":3971,"close":4.97,"high":5.01,"low":4.94,"open":5,"volume":30873200},{"timestamp":1415111400,"date":"2014-11-04","index":3972,"close":5.03,"high":5.05,"low":4.92,"open":5,"volume":36019600},{"timestamp":1415197800,"date":"2014-11-05","index":3973,"close":5.03,"high":5.07,"low":4.99,"open":5.06,"volume":33565200}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":3974,"close":5.05,"high":5.06,"low":4.97,"open":5.04,"volume":39408800},{"timestamp":1415370600,"date":"2014-11-07","index":3975,"close":4.95,"high":5.17,"low":4.9,"open":5.11,"volume":45080000},{"timestamp":1415629800,"date":"2014-11-10","index":3976,"close":5.01,"high":5.04,"low":4.93,"open":4.94,"volume":29338800},{"timestamp":1415716200,"date":"2014-11-11","index":3977,"close":4.95,"high":5,"low":4.9,"open":4.97,"volume":21299200},{"timestamp":1415802600,"date":"2014-11-12","index":3978,"close":4.91,"high":4.94,"low":4.84,"open":4.93,"volume":20458400},{"timestamp":1415889000,"date":"2014-11-13","index":3979,"close":4.89,"high":4.94,"low":4.85,"open":4.93,"volume":22532800},{"timestamp":1415975400,"date":"2014-11-14","index":3980,"close":4.95,"high":4.95,"low":4.84,"open":4.89,"volume":16024800},{"timestamp":1416234600,"date":"2014-11-17","index":3981,"close":4.93,"high":4.98,"low":4.89,"open":4.93,"volume":15873200},{"timestamp":1416321000,"date":"2014-11-18","index":3982,"close":5.04,"high":5.05,"low":4.91,"open":4.93,"volume":20777200},{"timestamp":1416407400,"date":"2014-11-19","index":3983,"close":5,"high":5.04,"low":4.95,"open":5.03,"volume":24030000},{"timestamp":1416493800,"date":"2014-11-20","index":3984,"close":5.09,"high":5.09,"low":4.95,"open":4.97,"volume":22096800}]},{"date":"2014-08-07","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1406122200,"date":"2014-07-23","index":3899,"close":4.52,"high":4.62,"low":4.51,"open":4.62,"volume":29735200},{"timestamp":1406208600,"date":"2014-07-24","index":3900,"close":4.53,"high":4.56,"low":4.49,"open":4.55,"volume":25457600},{"timestamp":1406295000,"date":"2014-07-25","index":3901,"close":4.45,"high":4.52,"low":4.44,"open":4.51,"volume":26613200},{"timestamp":1406554200,"date":"2014-07-28","index":3902,"close":4.43,"high":4.47,"low":4.36,"open":4.47,"volume":33035200},{"timestamp":1406640600,"date":"2014-07-29","index":3903,"close":4.45,"high":4.51,"low":4.43,"open":4.43,"volume":21797200},{"timestamp":1406727000,"date":"2014-07-30","index":3904,"close":4.52,"high":4.53,"low":4.46,"open":4.47,"volume":24618400},{"timestamp":1406813400,"date":"2014-07-31","index":3905,"close":4.38,"high":4.5,"low":4.37,"open":4.47,"volume":40188000},{"timestamp":1406899800,"date":"2014-08-01","index":3906,"close":4.42,"high":4.45,"low":4.36,"open":4.38,"volume":21988400},{"timestamp":1407159000,"date":"2014-08-04","index":3907,"close":4.41,"high":4.45,"low":4.39,"open":4.42,"volume":24172400},{"timestamp":1407245400,"date":"2014-08-05","index":3908,"close":4.41,"high":4.48,"low":4.36,"open":4.4,"volume":29813600},{"timestamp":1407331800,"date":"2014-08-06","index":3909,"close":4.41,"high":4.47,"low":4.35,"open":4.39,"volume":22345600}],"post":[{"timestamp":1407418200,"date":"2014-08-07","index":3910,"close":4.36,"high":4.49,"low":4.34,"open":4.45,"volume":40769600},{"timestamp":1407504600,"date":"2014-08-08","index":3911,"close":4.75,"high":4.78,"low":4.55,"open":4.55,"volume":89434800},{"timestamp":1407763800,"date":"2014-08-11","index":3912,"close":4.72,"high":4.78,"low":4.71,"open":4.76,"volume":34462400},{"timestamp":1407850200,"date":"2014-08-12","index":3913,"close":4.72,"high":4.75,"low":4.67,"open":4.72,"volume":29615200},{"timestamp":1407936600,"date":"2014-08-13","index":3914,"close":4.75,"high":4.79,"low":4.7,"open":4.73,"volume":25659600},{"timestamp":1408023000,"date":"2014-08-14","index":3915,"close":4.7,"high":4.77,"low":4.68,"open":4.77,"volume":25599200},{"timestamp":1408109400,"date":"2014-08-15","index":3916,"close":4.76,"high":4.79,"low":4.67,"open":4.72,"volume":36979600},{"timestamp":1408368600,"date":"2014-08-18","index":3917,"close":4.82,"high":4.83,"low":4.73,"open":4.78,"volume":28407600},{"timestamp":1408455000,"date":"2014-08-19","index":3918,"close":4.84,"high":4.87,"low":4.79,"open":4.8,"volume":24826000},{"timestamp":1408541400,"date":"2014-08-20","index":3919,"close":4.81,"high":4.85,"low":4.8,"open":4.82,"volume":22146800},{"timestamp":1408627800,"date":"2014-08-21","index":3920,"close":4.77,"high":4.82,"low":4.76,"open":4.8,"volume":27279600}]},{"date":"2014-05-06","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1398087000,"date":"2014-04-21","index":3834,"close":4.68,"high":4.69,"low":4.61,"open":4.64,"volume":11700400},{"timestamp":1398173400,"date":"2014-04-22","index":3835,"close":4.72,"high":4.75,"low":4.66,"open":4.68,"volume":25512000},{"timestamp":1398259800,"date":"2014-04-23","index":3836,"close":4.77,"high":4.78,"low":4.72,"open":4.72,"volume":26158000},{"timestamp":1398346200,"date":"2014-04-24","index":3837,"close":4.82,"high":4.86,"low":4.8,"open":4.8,"volume":39149200},{"timestamp":1398432600,"date":"2014-04-25","index":3838,"close":4.68,"high":4.85,"low":4.67,"open":4.8,"volume":31360000},{"timestamp":1398691800,"date":"2014-04-28","index":3839,"close":4.66,"high":4.74,"low":4.61,"open":4.72,"volume":22678800},{"timestamp":1398778200,"date":"2014-04-29","index":3840,"close":4.67,"high":4.69,"low":4.62,"open":4.68,"volume":17130000},{"timestamp":1398864600,"date":"2014-04-30","index":3841,"close":4.62,"high":4.67,"low":4.61,"open":4.66,"volume":30574000},{"timestamp":1398951000,"date":"2014-05-01","index":3842,"close":4.64,"high":4.7,"low":4.61,"open":4.69,"volume":19810400},{"timestamp":1399037400,"date":"2014-05-02","index":3843,"close":4.61,"high":4.66,"low":4.58,"open":4.66,"volume":15637600},{"timestamp":1399296600,"date":"2014-05-05","index":3844,"close":4.66,"high":4.69,"low":4.6,"open":4.6,"volume":23926000}],"post":[{"timestamp":1399383000,"date":"2014-05-06","index":3845,"close":4.56,"high":4.74,"low":4.55,"open":4.7,"volume":41618800},{"timestamp":1399469400,"date":"2014-05-07","index":3846,"close":4.57,"high":4.61,"low":4.52,"open":4.56,"volume":29390000},{"timestamp":1399555800,"date":"2014-05-08","index":3847,"close":4.63,"high":4.7,"low":4.53,"open":4.55,"volume":43272800},{"timestamp":1399642200,"date":"2014-05-09","index":3848,"close":4.51,"high":4.53,"low":4.43,"open":4.49,"volume":53953200},{"timestamp":1399901400,"date":"2014-05-12","index":3849,"close":4.64,"high":4.66,"low":4.52,"open":4.52,"volume":29985600},{"timestamp":1399987800,"date":"2014-05-13","index":3850,"close":4.57,"high":4.66,"low":4.55,"open":4.58,"volume":22110400},{"timestamp":1400074200,"date":"2014-05-14","index":3851,"close":4.53,"high":4.59,"low":4.52,"open":4.57,"volume":21432000},{"timestamp":1400160600,"date":"2014-05-15","index":3852,"close":4.5,"high":4.54,"low":4.45,"open":4.51,"volume":32589600},{"timestamp":1400247000,"date":"2014-05-16","index":3853,"close":4.49,"high":4.52,"low":4.47,"open":4.47,"volume":28396000},{"timestamp":1400506200,"date":"2014-05-19","index":3854,"close":4.64,"high":4.66,"low":4.52,"open":4.54,"volume":36007600},{"timestamp":1400592600,"date":"2014-05-20","index":3855,"close":4.56,"high":4.63,"low":4.54,"open":4.61,"volume":25620000}]},{"date":"2014-02-12","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1390919400,"date":"2014-01-28","index":3777,"close":3.9,"high":3.9,"low":3.84,"open":3.86,"volume":16799600},{"timestamp":1391005800,"date":"2014-01-29","index":3778,"close":3.87,"high":3.91,"low":3.86,"open":3.89,"volume":16294400},{"timestamp":1391092200,"date":"2014-01-30","index":3779,"close":3.93,"high":3.94,"low":3.88,"open":3.89,"volume":20289600},{"timestamp":1391178600,"date":"2014-01-31","index":3780,"close":3.92,"high":3.95,"low":3.87,"open":3.88,"volume":33534800},{"timestamp":1391437800,"date":"2014-02-03","index":3781,"close":3.87,"high":3.96,"low":3.86,"open":3.95,"volume":43172800},{"timestamp":1391524200,"date":"2014-02-04","index":3782,"close":3.89,"high":3.9,"low":3.85,"open":3.87,"volume":28069200},{"timestamp":1391610600,"date":"2014-02-05","index":3783,"close":3.86,"high":3.88,"low":3.83,"open":3.87,"volume":21467600},{"timestamp":1391697000,"date":"2014-02-06","index":3784,"close":3.91,"high":3.92,"low":3.86,"open":3.87,"volume":16838000},{"timestamp":1391783400,"date":"2014-02-07","index":3785,"close":3.97,"high":3.97,"low":3.88,"open":3.92,"volume":15724800},{"timestamp":1392042600,"date":"2014-02-10","index":3786,"close":3.98,"high":4.03,"low":3.96,"open":3.96,"volume":32437200},{"timestamp":1392129000,"date":"2014-02-11","index":3787,"close":4.06,"high":4.07,"low":3.98,"open":4,"volume":23538400}],"post":[{"timestamp":1392215400,"date":"2014-02-12","index":3788,"close":4.21,"high":4.24,"low":4.07,"open":4.07,"volume":74452800},{"timestamp":1392301800,"date":"2014-02-13","index":3789,"close":4.34,"high":4.36,"low":4.24,"open":4.31,"volume":90283600},{"timestamp":1392388200,"date":"2014-02-14","index":3790,"close":4.48,"high":4.49,"low":4.3,"open":4.3,"volume":81753600},{"timestamp":1392733800,"date":"2014-02-18","index":3791,"close":4.47,"high":4.49,"low":4.44,"open":4.48,"volume":42898800},{"timestamp":1392820200,"date":"2014-02-19","index":3792,"close":4.53,"high":4.57,"low":4.45,"open":4.47,"volume":45034000},{"timestamp":1392906600,"date":"2014-02-20","index":3793,"close":4.7,"high":4.7,"low":4.54,"open":4.55,"volume":39808800},{"timestamp":1392993000,"date":"2014-02-21","index":3794,"close":4.66,"high":4.75,"low":4.63,"open":4.69,"volume":45105200},{"timestamp":1393252200,"date":"2014-02-24","index":3795,"close":4.73,"high":4.76,"low":4.61,"open":4.65,"volume":40311200},{"timestamp":1393338600,"date":"2014-02-25","index":3796,"close":4.68,"high":4.72,"low":4.64,"open":4.7,"volume":24218400},{"timestamp":1393425000,"date":"2014-02-26","index":3797,"close":4.68,"high":4.74,"low":4.66,"open":4.68,"volume":36088400},{"timestamp":1393511400,"date":"2014-02-27","index":3798,"close":4.63,"high":4.72,"low":4.61,"open":4.68,"volume":38884800}]},{"date":"2013-11-07","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1382535000,"date":"2013-10-23","index":3712,"close":3.88,"high":3.93,"low":3.86,"open":3.93,"volume":25221600},{"timestamp":1382621400,"date":"2013-10-24","index":3713,"close":3.85,"high":3.91,"low":3.84,"open":3.88,"volume":23643600},{"timestamp":1382707800,"date":"2013-10-25","index":3714,"close":3.81,"high":3.87,"low":3.8,"open":3.87,"volume":33049200},{"timestamp":1382967000,"date":"2013-10-28","index":3715,"close":3.8,"high":3.82,"low":3.75,"open":3.81,"volume":39402400},{"timestamp":1383053400,"date":"2013-10-29","index":3716,"close":3.81,"high":3.82,"low":3.76,"open":3.8,"volume":38795200},{"timestamp":1383139800,"date":"2013-10-30","index":3717,"close":3.81,"high":3.84,"low":3.77,"open":3.82,"volume":20403200},{"timestamp":1383226200,"date":"2013-10-31","index":3718,"close":3.8,"high":3.84,"low":3.79,"open":3.81,"volume":29336800},{"timestamp":1383312600,"date":"2013-11-01","index":3719,"close":3.82,"high":3.83,"low":3.79,"open":3.82,"volume":20613600},{"timestamp":1383575400,"date":"2013-11-04","index":3720,"close":3.7,"high":3.83,"low":3.7,"open":3.83,"volume":41026400},{"timestamp":1383661800,"date":"2013-11-05","index":3721,"close":3.7,"high":3.72,"low":3.64,"open":3.68,"volume":42236800},{"timestamp":1383748200,"date":"2013-11-06","index":3722,"close":3.72,"high":3.73,"low":3.66,"open":3.7,"volume":19804400}],"post":[{"timestamp":1383834600,"date":"2013-11-07","index":3723,"close":3.64,"high":3.72,"low":3.63,"open":3.71,"volume":55307600},{"timestamp":1383921000,"date":"2013-11-08","index":3724,"close":3.89,"high":3.9,"low":3.73,"open":3.75,"volume":73453200},{"timestamp":1384180200,"date":"2013-11-11","index":3725,"close":3.92,"high":3.93,"low":3.87,"open":3.88,"volume":29762400},{"timestamp":1384266600,"date":"2013-11-12","index":3726,"close":3.93,"high":3.96,"low":3.88,"open":3.94,"volume":31603200},{"timestamp":1384353000,"date":"2013-11-13","index":3727,"close":4.04,"high":4.04,"low":3.91,"open":3.92,"volume":33279200},{"timestamp":1384439400,"date":"2013-11-14","index":3728,"close":4.05,"high":4.08,"low":4.02,"open":4.03,"volume":30798000},{"timestamp":1384525800,"date":"2013-11-15","index":3729,"close":4.04,"high":4.07,"low":4,"open":4.07,"volume":45033200},{"timestamp":1384785000,"date":"2013-11-18","index":3730,"close":3.94,"high":3.99,"low":3.93,"open":3.95,"volume":31694800},{"timestamp":1384871400,"date":"2013-11-19","index":3731,"close":3.86,"high":3.94,"low":3.86,"open":3.9,"volume":20671600},{"timestamp":1384957800,"date":"2013-11-20","index":3732,"close":3.8,"high":3.87,"low":3.8,"open":3.86,"volume":20477600},{"timestamp":1385044200,"date":"2013-11-21","index":3733,"close":3.83,"high":3.84,"low":3.79,"open":3.81,"volume":21356800}]},{"date":"2013-08-08","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1374672600,"date":"2013-07-24","index":3648,"close":3.55,"high":3.6,"low":3.55,"open":3.59,"volume":28425200},{"timestamp":1374759000,"date":"2013-07-25","index":3649,"close":3.57,"high":3.61,"low":3.53,"open":3.55,"volume":24332000},{"timestamp":1374845400,"date":"2013-07-26","index":3650,"close":3.55,"high":3.57,"low":3.52,"open":3.52,"volume":22736000},{"timestamp":1375104600,"date":"2013-07-29","index":3651,"close":3.54,"high":3.59,"low":3.53,"open":3.54,"volume":17954000},{"timestamp":1375191000,"date":"2013-07-30","index":3652,"close":3.6,"high":3.65,"low":3.55,"open":3.56,"volume":26607600},{"timestamp":1375277400,"date":"2013-07-31","index":3653,"close":3.61,"high":3.64,"low":3.58,"open":3.59,"volume":27016000},{"timestamp":1375363800,"date":"2013-08-01","index":3654,"close":3.66,"high":3.67,"low":3.58,"open":3.62,"volume":27764800},{"timestamp":1375450200,"date":"2013-08-02","index":3655,"close":3.69,"high":3.7,"low":3.63,"open":3.65,"volume":20962800},{"timestamp":1375709400,"date":"2013-08-05","index":3656,"close":3.71,"high":3.72,"low":3.66,"open":3.68,"volume":18518800},{"timestamp":1375795800,"date":"2013-08-06","index":3657,"close":3.65,"high":3.72,"low":3.64,"open":3.71,"volume":20660800},{"timestamp":1375882200,"date":"2013-08-07","index":3658,"close":3.65,"high":3.69,"low":3.63,"open":3.63,"volume":24438000}],"post":[{"timestamp":1375968600,"date":"2013-08-08","index":3659,"close":3.67,"high":3.69,"low":3.63,"open":3.67,"volume":34569600},{"timestamp":1376055000,"date":"2013-08-09","index":3660,"close":3.62,"high":3.68,"low":3.53,"open":3.53,"volume":90622400},{"timestamp":1376314200,"date":"2013-08-12","index":3661,"close":3.59,"high":3.64,"low":3.28,"open":3.47,"volume":25756800},{"timestamp":1376400600,"date":"2013-08-13","index":3662,"close":3.61,"high":3.62,"low":3.58,"open":3.6,"volume":19746800},{"timestamp":1376487000,"date":"2013-08-14","index":3663,"close":3.76,"high":3.78,"low":3.6,"open":3.6,"volume":82850800},{"timestamp":1376573400,"date":"2013-08-15","index":3664,"close":3.78,"high":3.81,"low":3.7,"open":3.72,"volume":72361600},{"timestamp":1376659800,"date":"2013-08-16","index":3665,"close":3.8,"high":3.85,"low":3.77,"open":3.78,"volume":66045600},{"timestamp":1376919000,"date":"2013-08-19","index":3666,"close":3.74,"high":3.79,"low":3.73,"open":3.78,"volume":39343200},{"timestamp":1377005400,"date":"2013-08-20","index":3667,"close":3.74,"high":3.76,"low":3.71,"open":3.72,"volume":23419200},{"timestamp":1377091800,"date":"2013-08-21","index":3668,"close":3.72,"high":3.76,"low":3.7,"open":3.71,"volume":26154000},{"timestamp":1377178200,"date":"2013-08-22","index":3669,"close":3.74,"high":3.78,"low":3.72,"open":3.72,"volume":12901600}]},{"date":"2013-05-09","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1366810200,"date":"2013-04-24","index":3585,"close":3.34,"high":3.37,"low":3.24,"open":3.24,"volume":55655600},{"timestamp":1366896600,"date":"2013-04-25","index":3586,"close":3.37,"high":3.38,"low":3.33,"open":3.36,"volume":35322400},{"timestamp":1366983000,"date":"2013-04-26","index":3587,"close":3.35,"high":3.37,"low":3.34,"open":3.36,"volume":32433200},{"timestamp":1367242200,"date":"2013-04-29","index":3588,"close":3.39,"high":3.4,"low":3.34,"open":3.36,"volume":26971200},{"timestamp":1367328600,"date":"2013-04-30","index":3589,"close":3.44,"high":3.44,"low":3.38,"open":3.4,"volume":27671200},{"timestamp":1367415000,"date":"2013-05-01","index":3590,"close":3.41,"high":3.46,"low":3.4,"open":3.44,"volume":34131600},{"timestamp":1367501400,"date":"2013-05-02","index":3591,"close":3.45,"high":3.46,"low":3.39,"open":3.41,"volume":32348000},{"timestamp":1367587800,"date":"2013-05-03","index":3592,"close":3.47,"high":3.49,"low":3.45,"open":3.47,"volume":29386400},{"timestamp":1367847000,"date":"2013-05-06","index":3593,"close":3.46,"high":3.49,"low":3.44,"open":3.47,"volume":21711600},{"timestamp":1367933400,"date":"2013-05-07","index":3594,"close":3.41,"high":3.46,"low":3.38,"open":3.46,"volume":44806800},{"timestamp":1368019800,"date":"2013-05-08","index":3595,"close":3.47,"high":3.49,"low":3.4,"open":3.42,"volume":33403200}],"post":[{"timestamp":1368106200,"date":"2013-05-09","index":3596,"close":3.48,"high":3.49,"low":3.41,"open":3.41,"volume":56680000},{"timestamp":1368192600,"date":"2013-05-10","index":3597,"close":3.63,"high":3.65,"low":3.55,"open":3.55,"volume":86113600},{"timestamp":1368451800,"date":"2013-05-13","index":3598,"close":3.56,"high":3.63,"low":3.55,"open":3.61,"volume":28981200},{"timestamp":1368538200,"date":"2013-05-14","index":3599,"close":3.61,"high":3.64,"low":3.57,"open":3.6,"volume":45414000},{"timestamp":1368624600,"date":"2013-05-15","index":3600,"close":3.67,"high":3.69,"low":3.6,"open":3.6,"volume":31317200},{"timestamp":1368711000,"date":"2013-05-16","index":3601,"close":3.66,"high":3.71,"low":3.64,"open":3.67,"volume":30836800},{"timestamp":1368797400,"date":"2013-05-17","index":3602,"close":3.72,"high":3.74,"low":3.65,"open":3.67,"volume":31211600},{"timestamp":1369056600,"date":"2013-05-20","index":3603,"close":3.71,"high":3.72,"low":3.69,"open":3.7,"volume":23638000},{"timestamp":1369143000,"date":"2013-05-21","index":3604,"close":3.73,"high":3.74,"low":3.67,"open":3.71,"volume":35778400},{"timestamp":1369229400,"date":"2013-05-22","index":3605,"close":3.6,"high":3.74,"low":3.59,"open":3.74,"volume":48040400},{"timestamp":1369315800,"date":"2013-05-23","index":3606,"close":3.66,"high":3.67,"low":3.55,"open":3.56,"volume":39388400}]},{"date":"2013-02-13","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1359469800,"date":"2013-01-29","index":3526,"close":3.09,"high":3.15,"low":3.07,"open":3.14,"volume":38887200},{"timestamp":1359556200,"date":"2013-01-30","index":3527,"close":3.08,"high":3.13,"low":3.07,"open":3.09,"volume":28759200},{"timestamp":1359642600,"date":"2013-01-31","index":3528,"close":3.07,"high":3.12,"low":3.05,"open":3.08,"volume":47054400},{"timestamp":1359729000,"date":"2013-02-01","index":3529,"close":3.09,"high":3.1,"low":3.07,"open":3.09,"volume":28881600},{"timestamp":1359988200,"date":"2013-02-04","index":3530,"close":3.04,"high":3.14,"low":3.04,"open":3.08,"volume":51174400},{"timestamp":1360074600,"date":"2013-02-05","index":3531,"close":3.11,"high":3.13,"low":3.05,"open":3.06,"volume":36729600},{"timestamp":1360161000,"date":"2013-02-06","index":3532,"close":3.09,"high":3.11,"low":3.02,"open":3.04,"volume":53068800},{"timestamp":1360247400,"date":"2013-02-07","index":3533,"close":3.07,"high":3.1,"low":3.04,"open":3.08,"volume":44000000},{"timestamp":1360333800,"date":"2013-02-08","index":3534,"close":3.09,"high":3.12,"low":3.07,"open":3.09,"volume":30723200},{"timestamp":1360593000,"date":"2013-02-11","index":3535,"close":3.13,"high":3.16,"low":3.09,"open":3.12,"volume":40830800},{"timestamp":1360679400,"date":"2013-02-12","index":3536,"close":3.11,"high":3.14,"low":3.1,"open":3.1,"volume":27780400}],"post":[{"timestamp":1360765800,"date":"2013-02-13","index":3537,"close":3.09,"high":3.17,"low":3.08,"open":3.11,"volume":85639600},{"timestamp":1360852200,"date":"2013-02-14","index":3538,"close":3.18,"high":3.18,"low":3.01,"open":3.05,"volume":88209600},{"timestamp":1360938600,"date":"2013-02-15","index":3539,"close":3.18,"high":3.2,"low":3.11,"open":3.17,"volume":73386000},{"timestamp":1361284200,"date":"2013-02-19","index":3540,"close":3.14,"high":3.19,"low":3.12,"open":3.18,"volume":43355200},{"timestamp":1361370600,"date":"2013-02-20","index":3541,"close":3.1,"high":3.2,"low":3.09,"open":3.15,"volume":71301200},{"timestamp":1361457000,"date":"2013-02-21","index":3542,"close":3.07,"high":3.13,"low":3.07,"open":3.09,"volume":58040800},{"timestamp":1361543400,"date":"2013-02-22","index":3543,"close":3.13,"high":3.13,"low":3.08,"open":3.09,"volume":37014800},{"timestamp":1361802600,"date":"2013-02-25","index":3544,"close":3.08,"high":3.16,"low":3.07,"open":3.14,"volume":64444400},{"timestamp":1361889000,"date":"2013-02-26","index":3545,"close":3.09,"high":3.11,"low":3.05,"open":3.06,"volume":48750400},{"timestamp":1361975400,"date":"2013-02-27","index":3546,"close":3.15,"high":3.17,"low":3.09,"open":3.09,"volume":47698000},{"timestamp":1362061800,"date":"2013-02-28","index":3547,"close":3.16,"high":3.21,"low":3.13,"open":3.14,"volume":59139200}]},{"date":"2012-11-08","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1350912600,"date":"2012-10-22","index":3461,"close":2.99,"high":3.06,"low":2.97,"open":3.04,"volume":48084000},{"timestamp":1350999000,"date":"2012-10-23","index":3462,"close":3.08,"high":3.1,"low":2.96,"open":2.96,"volume":57394800},{"timestamp":1351085400,"date":"2012-10-24","index":3463,"close":3.04,"high":3.12,"low":3.01,"open":3.1,"volume":33291600},{"timestamp":1351171800,"date":"2012-10-25","index":3464,"close":3.05,"high":3.1,"low":3.03,"open":3.07,"volume":30735600},{"timestamp":1351258200,"date":"2012-10-26","index":3465,"close":3.01,"high":3.07,"low":3.01,"open":3.05,"volume":38937600},{"timestamp":1351690200,"date":"2012-10-31","index":3466,"close":2.99,"high":3.05,"low":2.99,"open":3.03,"volume":34711200},{"timestamp":1351776600,"date":"2012-11-01","index":3467,"close":3.14,"high":3.14,"low":3.01,"open":3.01,"volume":47322000},{"timestamp":1351863000,"date":"2012-11-02","index":3468,"close":3.12,"high":3.17,"low":3.1,"open":3.17,"volume":25670000},{"timestamp":1352125800,"date":"2012-11-05","index":3469,"close":3.26,"high":3.27,"low":3.12,"open":3.12,"volume":44484000},{"timestamp":1352212200,"date":"2012-11-06","index":3470,"close":3.25,"high":3.26,"low":3.2,"open":3.26,"volume":35080400},{"timestamp":1352298600,"date":"2012-11-07","index":3471,"close":3.15,"high":3.25,"low":3.14,"open":3.23,"volume":32462000}],"post":[{"timestamp":1352385000,"date":"2012-11-08","index":3472,"close":3.17,"high":3.27,"low":3.16,"open":3.19,"volume":83902400},{"timestamp":1352471400,"date":"2012-11-09","index":3473,"close":3.05,"high":3.22,"low":3.04,"open":3.19,"volume":84628000},{"timestamp":1352730600,"date":"2012-11-12","index":3474,"close":2.98,"high":3.07,"low":2.95,"open":3.05,"volume":64362400},{"timestamp":1352817000,"date":"2012-11-13","index":3475,"close":2.96,"high":3.03,"low":2.95,"open":2.96,"volume":49212000},{"timestamp":1352903400,"date":"2012-11-14","index":3476,"close":2.88,"high":3.01,"low":2.88,"open":2.97,"volume":61930000},{"timestamp":1352989800,"date":"2012-11-15","index":3477,"close":2.9,"high":2.98,"low":2.88,"open":2.9,"volume":46668800},{"timestamp":1353076200,"date":"2012-11-16","index":3478,"close":2.85,"high":2.91,"low":2.79,"open":2.9,"volume":62455200},{"timestamp":1353335400,"date":"2012-11-19","index":3479,"close":2.92,"high":2.93,"low":2.86,"open":2.9,"volume":40409200},{"timestamp":1353421800,"date":"2012-11-20","index":3480,"close":2.87,"high":2.91,"low":2.84,"open":2.89,"volume":33697600},{"timestamp":1353508200,"date":"2012-11-21","index":3481,"close":2.95,"high":2.96,"low":2.87,"open":2.87,"volume":42231200},{"timestamp":1353681000,"date":"2012-11-23","index":3482,"close":2.97,"high":3.01,"low":2.95,"open":2.97,"volume":27693200}]},{"date":"2012-08-09","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1343223000,"date":"2012-07-25","index":3399,"close":3.27,"high":3.31,"low":3.18,"open":3.2,"volume":41504400},{"timestamp":1343309400,"date":"2012-07-26","index":3400,"close":3.29,"high":3.37,"low":3.26,"open":3.33,"volume":33844000},{"timestamp":1343395800,"date":"2012-07-27","index":3401,"close":3.37,"high":3.38,"low":3.28,"open":3.3,"volume":37651600},{"timestamp":1343655000,"date":"2012-07-30","index":3402,"close":3.33,"high":3.41,"low":3.31,"open":3.37,"volume":36355200},{"timestamp":1343741400,"date":"2012-07-31","index":3403,"close":3.38,"high":3.43,"low":3.33,"open":3.33,"volume":38778800},{"timestamp":1343827800,"date":"2012-08-01","index":3404,"close":3.35,"high":3.44,"low":3.33,"open":3.4,"volume":33591200},{"timestamp":1343914200,"date":"2012-08-02","index":3405,"close":3.36,"high":3.41,"low":3.28,"open":3.33,"volume":36791200},{"timestamp":1344000600,"date":"2012-08-03","index":3406,"close":3.43,"high":3.46,"low":3.33,"open":3.41,"volume":32654800},{"timestamp":1344259800,"date":"2012-08-06","index":3407,"close":3.5,"high":3.52,"low":3.46,"open":3.46,"volume":36032400},{"timestamp":1344346200,"date":"2012-08-07","index":3408,"close":3.54,"high":3.58,"low":3.52,"open":3.55,"volume":40734000},{"timestamp":1344432600,"date":"2012-08-08","index":3409,"close":3.56,"high":3.6,"low":3.53,"open":3.54,"volume":51706400}],"post":[{"timestamp":1344519000,"date":"2012-08-09","index":3410,"close":3.68,"high":3.68,"low":3.56,"open":3.56,"volume":82230000},{"timestamp":1344605400,"date":"2012-08-10","index":3411,"close":3.65,"high":3.81,"low":3.61,"open":3.78,"volume":127874400},{"timestamp":1344864600,"date":"2012-08-13","index":3412,"close":3.7,"high":3.7,"low":3.64,"open":3.66,"volume":44724400},{"timestamp":1344951000,"date":"2012-08-14","index":3413,"close":3.65,"high":3.72,"low":3.63,"open":3.71,"volume":38882800},{"timestamp":1345037400,"date":"2012-08-15","index":3414,"close":3.62,"high":3.69,"low":3.6,"open":3.66,"volume":59440400},{"timestamp":1345123800,"date":"2012-08-16","index":3415,"close":3.69,"high":3.71,"low":3.64,"open":3.65,"volume":37100800},{"timestamp":1345210200,"date":"2012-08-17","index":3416,"close":3.66,"high":3.69,"low":3.63,"open":3.69,"volume":30986400},{"timestamp":1345469400,"date":"2012-08-20","index":3417,"close":3.66,"high":3.67,"low":3.61,"open":3.65,"volume":31439200},{"timestamp":1345555800,"date":"2012-08-21","index":3418,"close":3.65,"high":3.7,"low":3.62,"open":3.67,"volume":34024800},{"timestamp":1345642200,"date":"2012-08-22","index":3419,"close":3.66,"high":3.67,"low":3.62,"open":3.63,"volume":31355600},{"timestamp":1345728600,"date":"2012-08-23","index":3420,"close":3.58,"high":3.65,"low":3.56,"open":3.65,"volume":37904000}]},{"date":"2012-05-11","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1335447000,"date":"2012-04-26","index":3337,"close":3.27,"high":3.3,"low":3.24,"open":3.27,"volume":53920800},{"timestamp":1335533400,"date":"2012-04-27","index":3338,"close":3.24,"high":3.29,"low":3.21,"open":3.27,"volume":47535600},{"timestamp":1335792600,"date":"2012-04-30","index":3339,"close":3.25,"high":3.27,"low":3.2,"open":3.23,"volume":26226800},{"timestamp":1335879000,"date":"2012-05-01","index":3340,"close":3.31,"high":3.34,"low":3.23,"open":3.23,"volume":40868000},{"timestamp":1335965400,"date":"2012-05-02","index":3341,"close":3.21,"high":3.31,"low":3.19,"open":3.3,"volume":68400800},{"timestamp":1336051800,"date":"2012-05-03","index":3342,"close":3.16,"high":3.24,"low":3.14,"open":3.22,"volume":41953600},{"timestamp":1336138200,"date":"2012-05-04","index":3343,"close":3.07,"high":3.15,"low":3.07,"open":3.14,"volume":54509200},{"timestamp":1336397400,"date":"2012-05-07","index":3344,"close":3.12,"high":3.17,"low":3.09,"open":3.12,"volume":60444000},{"timestamp":1336483800,"date":"2012-05-08","index":3345,"close":3.12,"high":3.13,"low":3.04,"open":3.09,"volume":46231200},{"timestamp":1336570200,"date":"2012-05-09","index":3346,"close":3.13,"high":3.15,"low":3.03,"open":3.06,"volume":52060800},{"timestamp":1336656600,"date":"2012-05-10","index":3347,"close":3.11,"high":3.16,"low":3.06,"open":3.16,"volume":59709200}],"post":[{"timestamp":1336743000,"date":"2012-05-11","index":3348,"close":3.3,"high":3.42,"low":3.29,"open":3.36,"volume":143514000},{"timestamp":1337002200,"date":"2012-05-14","index":3349,"close":3.28,"high":3.33,"low":3.21,"open":3.28,"volume":43747200},{"timestamp":1337088600,"date":"2012-05-15","index":3350,"close":3.25,"high":3.36,"low":3.23,"open":3.28,"volume":59994000},{"timestamp":1337175000,"date":"2012-05-16","index":3351,"close":3.18,"high":3.29,"low":3.17,"open":3.26,"volume":47048400},{"timestamp":1337261400,"date":"2012-05-17","index":3352,"close":3.16,"high":3.23,"low":3.16,"open":3.2,"volume":33536400},{"timestamp":1337347800,"date":"2012-05-18","index":3353,"close":3.02,"high":3.18,"low":3.01,"open":3.17,"volume":56728800},{"timestamp":1337607000,"date":"2012-05-21","index":3354,"close":3.07,"high":3.09,"low":3.01,"open":3.03,"volume":41626000},{"timestamp":1337693400,"date":"2012-05-22","index":3355,"close":3.04,"high":3.08,"low":2.99,"open":3.07,"volume":41014000},{"timestamp":1337779800,"date":"2012-05-23","index":3356,"close":3.11,"high":3.12,"low":2.96,"open":3,"volume":49600000},{"timestamp":1337866200,"date":"2012-05-24","index":3357,"close":3.03,"high":3.13,"low":3.01,"open":3.13,"volume":52042000},{"timestamp":1337952600,"date":"2012-05-25","index":3358,"close":3.1,"high":3.13,"low":3.03,"open":3.03,"volume":39175200}]},{"date":"2012-02-15","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1328020200,"date":"2012-01-31","index":3277,"close":3.69,"high":3.71,"low":3.63,"open":3.71,"volume":35790000},{"timestamp":1328106600,"date":"2012-02-01","index":3278,"close":3.73,"high":3.78,"low":3.68,"open":3.73,"volume":42802000},{"timestamp":1328193000,"date":"2012-02-02","index":3279,"close":3.87,"high":3.89,"low":3.71,"open":3.75,"volume":69623600},{"timestamp":1328279400,"date":"2012-02-03","index":3280,"close":3.95,"high":3.99,"low":3.92,"open":3.93,"volume":49523200},{"timestamp":1328538600,"date":"2012-02-06","index":3281,"close":3.92,"high":3.94,"low":3.89,"open":3.93,"volume":27886800},{"timestamp":1328625000,"date":"2012-02-07","index":3282,"close":3.93,"high":3.96,"low":3.87,"open":3.93,"volume":41029600},{"timestamp":1328711400,"date":"2012-02-08","index":3283,"close":4.08,"high":4.16,"low":3.91,"open":3.93,"volume":84761200},{"timestamp":1328797800,"date":"2012-02-09","index":3284,"close":4.07,"high":4.15,"low":4.07,"open":4.13,"volume":56194400},{"timestamp":1328884200,"date":"2012-02-10","index":3285,"close":3.97,"high":4.05,"low":3.95,"open":4.03,"volume":44026800},{"timestamp":1329143400,"date":"2012-02-13","index":3286,"close":4.04,"high":4.09,"low":3.95,"open":4.07,"volume":61066800},{"timestamp":1329229800,"date":"2012-02-14","index":3287,"close":4.06,"high":4.09,"low":4,"open":4.04,"volume":45375600}],"post":[{"timestamp":1329316200,"date":"2012-02-15","index":3288,"close":4.04,"high":4.22,"low":4.03,"open":4.1,"volume":111085600},{"timestamp":1329402600,"date":"2012-02-16","index":3289,"close":4.11,"high":4.14,"low":3.75,"open":3.77,"volume":188858800},{"timestamp":1329489000,"date":"2012-02-17","index":3290,"close":3.96,"high":4.14,"low":3.92,"open":4.11,"volume":102036000},{"timestamp":1329834600,"date":"2012-02-21","index":3291,"close":3.98,"high":4.08,"low":3.95,"open":3.96,"volume":51817600},{"timestamp":1329921000,"date":"2012-02-22","index":3292,"close":3.95,"high":4.06,"low":3.95,"open":3.96,"volume":49243200},{"timestamp":1330007400,"date":"2012-02-23","index":3293,"close":3.98,"high":4,"low":3.9,"open":3.96,"volume":32396800},{"timestamp":1330093800,"date":"2012-02-24","index":3294,"close":3.95,"high":3.99,"low":3.93,"open":3.99,"volume":36666800},{"timestamp":1330353000,"date":"2012-02-27","index":3295,"close":3.87,"high":3.91,"low":3.81,"open":3.9,"volume":74526800},{"timestamp":1330439400,"date":"2012-02-28","index":3296,"close":3.83,"high":3.91,"low":3.79,"open":3.87,"volume":69988400},{"timestamp":1330525800,"date":"2012-02-29","index":3297,"close":3.79,"high":3.91,"low":3.79,"open":3.85,"volume":68919600},{"timestamp":1330612200,"date":"2012-03-01","index":3298,"close":3.81,"high":3.86,"low":3.79,"open":3.8,"volume":44994400}]},{"date":"2011-11-10","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1319635800,"date":"2011-10-26","index":3212,"close":3.65,"high":3.7,"low":3.55,"open":3.68,"volume":50311600},{"timestamp":1319722200,"date":"2011-10-27","index":3213,"close":3.81,"high":3.85,"low":3.7,"open":3.79,"volume":57773200},{"timestamp":1319808600,"date":"2011-10-28","index":3214,"close":3.9,"high":3.93,"low":3.77,"open":3.78,"volume":49015600},{"timestamp":1320067800,"date":"2011-10-31","index":3215,"close":3.7,"high":3.8,"low":3.7,"open":3.78,"volume":51998400},{"timestamp":1320154200,"date":"2011-11-01","index":3216,"close":3.52,"high":3.58,"low":3.48,"open":3.57,"volume":79082400},{"timestamp":1320240600,"date":"2011-11-02","index":3217,"close":3.45,"high":3.57,"low":3.38,"open":3.55,"volume":96160800},{"timestamp":1320327000,"date":"2011-11-03","index":3218,"close":3.66,"high":3.67,"low":3.4,"open":3.49,"volume":74937200},{"timestamp":1320413400,"date":"2011-11-04","index":3219,"close":3.7,"high":3.72,"low":3.57,"open":3.63,"volume":65484000},{"timestamp":1320676200,"date":"2011-11-07","index":3220,"close":3.68,"high":3.74,"low":3.6,"open":3.68,"volume":61353600},{"timestamp":1320762600,"date":"2011-11-08","index":3221,"close":3.77,"high":3.79,"low":3.67,"open":3.73,"volume":54972800},{"timestamp":1320849000,"date":"2011-11-09","index":3222,"close":3.58,"high":3.73,"low":3.57,"open":3.68,"volume":53224400}],"post":[{"timestamp":1320935400,"date":"2011-11-10","index":3223,"close":3.62,"high":3.7,"low":3.53,"open":3.67,"volume":99048400},{"timestamp":1321021800,"date":"2011-11-11","index":3224,"close":3.74,"high":3.78,"low":3.52,"open":3.72,"volume":175156000},{"timestamp":1321281000,"date":"2011-11-14","index":3225,"close":3.67,"high":3.78,"low":3.66,"open":3.74,"volume":50029200},{"timestamp":1321367400,"date":"2011-11-15","index":3226,"close":3.72,"high":3.75,"low":3.63,"open":3.64,"volume":50566000},{"timestamp":1321453800,"date":"2011-11-16","index":3227,"close":3.64,"high":3.75,"low":3.63,"open":3.65,"volume":51242000},{"timestamp":1321540200,"date":"2011-11-17","index":3228,"close":3.52,"high":3.65,"low":3.45,"open":3.64,"volume":65750400},{"timestamp":1321626600,"date":"2011-11-18","index":3229,"close":3.48,"high":3.54,"low":3.44,"open":3.54,"volume":50135200},{"timestamp":1321885800,"date":"2011-11-21","index":3230,"close":3.66,"high":3.69,"low":3.38,"open":3.43,"volume":133078800},{"timestamp":1321972200,"date":"2011-11-22","index":3231,"close":3.77,"high":3.79,"low":3.68,"open":3.7,"volume":128748000},{"timestamp":1322058600,"date":"2011-11-23","index":3232,"close":3.61,"high":3.76,"low":3.61,"open":3.73,"volume":82534000},{"timestamp":1322231400,"date":"2011-11-25","index":3233,"close":3.51,"high":3.64,"low":3.5,"open":3.56,"volume":40662000}]},{"date":"2011-08-11","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1311773400,"date":"2011-07-27","index":3148,"close":3.46,"high":3.57,"low":3.45,"open":3.55,"volume":65221200},{"timestamp":1311859800,"date":"2011-07-28","index":3149,"close":3.46,"high":3.53,"low":3.4,"open":3.45,"volume":64817600},{"timestamp":1311946200,"date":"2011-07-29","index":3150,"close":3.46,"high":3.49,"low":3.4,"open":3.42,"volume":67765600},{"timestamp":1312205400,"date":"2011-08-01","index":3151,"close":3.64,"high":3.65,"low":3.51,"open":3.54,"volume":101962000},{"timestamp":1312291800,"date":"2011-08-02","index":3152,"close":3.61,"high":3.85,"low":3.61,"open":3.62,"volume":135643200},{"timestamp":1312378200,"date":"2011-08-03","index":3153,"close":3.7,"high":3.71,"low":3.58,"open":3.61,"volume":76523600},{"timestamp":1312464600,"date":"2011-08-04","index":3154,"close":3.35,"high":3.63,"low":3.35,"open":3.63,"volume":97973200},{"timestamp":1312551000,"date":"2011-08-05","index":3155,"close":3.24,"high":3.47,"low":3.15,"open":3.43,"volume":127058800},{"timestamp":1312810200,"date":"2011-08-08","index":3156,"close":2.98,"high":3.19,"low":2.96,"open":3.08,"volume":108418000},{"timestamp":1312896600,"date":"2011-08-09","index":3157,"close":3.23,"high":3.24,"low":3,"open":3.04,"volume":132983200},{"timestamp":1312983000,"date":"2011-08-10","index":3158,"close":3.09,"high":3.23,"low":3.07,"open":3.14,"volume":114005200}],"post":[{"timestamp":1313069400,"date":"2011-08-11","index":3159,"close":3.35,"high":3.4,"low":3.09,"open":3.09,"volume":107879200},{"timestamp":1313155800,"date":"2011-08-12","index":3160,"close":3.22,"high":3.71,"low":3.17,"open":3.71,"volume":319578400},{"timestamp":1313415000,"date":"2011-08-15","index":3161,"close":3.34,"high":3.35,"low":3.23,"open":3.25,"volume":86415200},{"timestamp":1313501400,"date":"2011-08-16","index":3162,"close":3.25,"high":3.35,"low":3.19,"open":3.31,"volume":71686800},{"timestamp":1313587800,"date":"2011-08-17","index":3163,"close":3.2,"high":3.31,"low":3.16,"open":3.26,"volume":55332800},{"timestamp":1313674200,"date":"2011-08-18","index":3164,"close":2.98,"high":3.09,"low":2.95,"open":3.06,"volume":80256400},{"timestamp":1313760600,"date":"2011-08-19","index":3165,"close":2.93,"high":3.1,"low":2.91,"open":2.93,"volume":76133200},{"timestamp":1314019800,"date":"2011-08-22","index":3166,"close":2.98,"high":3.05,"low":2.95,"open":3.02,"volume":61187600},{"timestamp":1314106200,"date":"2011-08-23","index":3167,"close":3.31,"high":3.31,"low":3.05,"open":3.06,"volume":93831200},{"timestamp":1314192600,"date":"2011-08-24","index":3168,"close":3.26,"high":3.31,"low":3.17,"open":3.3,"volume":68750000},{"timestamp":1314279000,"date":"2011-08-25","index":3169,"close":3.12,"high":3.25,"low":3.12,"open":3.19,"volume":69096800}]},{"date":"2011-05-12","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1303911000,"date":"2011-04-27","index":3085,"close":4.82,"high":4.85,"low":4.72,"open":4.85,"volume":45000400},{"timestamp":1303997400,"date":"2011-04-28","index":3086,"close":4.88,"high":4.97,"low":4.77,"open":4.82,"volume":68400000},{"timestamp":1304083800,"date":"2011-04-29","index":3087,"close":5,"high":5.11,"low":4.9,"open":4.91,"volume":83600000},{"timestamp":1304343000,"date":"2011-05-02","index":3088,"close":4.93,"high":5.11,"low":4.91,"open":5.11,"volume":61382400},{"timestamp":1304429400,"date":"2011-05-03","index":3089,"close":4.7,"high":4.89,"low":4.64,"open":4.88,"volume":80800000},{"timestamp":1304515800,"date":"2011-05-04","index":3090,"close":4.66,"high":4.76,"low":4.57,"open":4.71,"volume":63935600},{"timestamp":1304602200,"date":"2011-05-05","index":3091,"close":4.66,"high":4.72,"low":4.56,"open":4.63,"volume":54400000},{"timestamp":1304688600,"date":"2011-05-06","index":3092,"close":4.83,"high":4.88,"low":4.72,"open":4.76,"volume":84108000},{"timestamp":1304947800,"date":"2011-05-09","index":3093,"close":4.94,"high":4.96,"low":4.83,"open":4.84,"volume":70632800},{"timestamp":1305034200,"date":"2011-05-10","index":3094,"close":4.95,"high":4.98,"low":4.89,"open":4.98,"volume":69097600},{"timestamp":1305120600,"date":"2011-05-11","index":3095,"close":4.97,"high":5.02,"low":4.9,"open":4.97,"volume":61600000}],"post":[{"timestamp":1305207000,"date":"2011-05-12","index":3096,"close":5.13,"high":5.13,"low":4.94,"open":4.95,"volume":122400000},{"timestamp":1305293400,"date":"2011-05-13","index":3097,"close":4.57,"high":4.81,"low":4.53,"open":4.8,"volume":202519200},{"timestamp":1305552600,"date":"2011-05-16","index":3098,"close":4.43,"high":4.56,"low":4.42,"open":4.55,"volume":72818800},{"timestamp":1305639000,"date":"2011-05-17","index":3099,"close":4.41,"high":4.41,"low":4.28,"open":4.41,"volume":142036400},{"timestamp":1305725400,"date":"2011-05-18","index":3100,"close":4.51,"high":4.55,"low":4.41,"open":4.43,"volume":65884400},{"timestamp":1305811800,"date":"2011-05-19","index":3101,"close":4.45,"high":4.55,"low":4.38,"open":4.55,"volume":65088400},{"timestamp":1305898200,"date":"2011-05-20","index":3102,"close":4.52,"high":4.53,"low":4.41,"open":4.43,"volume":57582000},{"timestamp":1306157400,"date":"2011-05-23","index":3103,"close":4.52,"high":4.55,"low":4.4,"open":4.46,"volume":58800000},{"timestamp":1306243800,"date":"2011-05-24","index":3104,"close":4.53,"high":4.72,"low":4.53,"open":4.54,"volume":72037200},{"timestamp":1306330200,"date":"2011-05-25","index":3105,"close":4.59,"high":4.62,"low":4.47,"open":4.51,"volume":54531200},{"timestamp":1306416600,"date":"2011-05-26","index":3106,"close":4.7,"high":4.74,"low":4.58,"open":4.59,"volume":70643600}]},{"date":"2011-02-16","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1296570600,"date":"2011-02-01","index":3026,"close":6.12,"high":6.16,"low":5.99,"open":6.03,"volume":65410400},{"timestamp":1296657000,"date":"2011-02-02","index":3027,"close":6.39,"high":6.54,"low":6.08,"open":6.08,"volume":160661600},{"timestamp":1296743400,"date":"2011-02-03","index":3028,"close":6.28,"high":6.41,"low":6.14,"open":6.41,"volume":103077600},{"timestamp":1296829800,"date":"2011-02-04","index":3029,"close":6.42,"high":6.47,"low":6.34,"open":6.36,"volume":87290000},{"timestamp":1297089000,"date":"2011-02-07","index":3030,"close":6.15,"high":6.36,"low":6.13,"open":6.33,"volume":93423600},{"timestamp":1297175400,"date":"2011-02-08","index":3031,"close":5.97,"high":6.2,"low":5.94,"open":6.16,"volume":107658400},{"timestamp":1297261800,"date":"2011-02-09","index":3032,"close":5.82,"high":6.05,"low":5.72,"open":5.99,"volume":127752000},{"timestamp":1297348200,"date":"2011-02-10","index":3033,"close":5.7,"high":5.8,"low":5.65,"open":5.69,"volume":104235200},{"timestamp":1297434600,"date":"2011-02-11","index":3034,"close":5.87,"high":6.05,"low":5.59,"open":5.68,"volume":135927600},{"timestamp":1297693800,"date":"2011-02-14","index":3035,"close":5.78,"high":6.13,"low":5.76,"open":5.94,"volume":128782800},{"timestamp":1297780200,"date":"2011-02-15","index":3036,"close":5.64,"high":5.81,"low":5.61,"open":5.79,"volume":88698000}],"post":[{"timestamp":1297866600,"date":"2011-02-16","index":3037,"close":5.84,"high":5.93,"low":5.69,"open":5.71,"volume":131836400},{"timestamp":1297953000,"date":"2011-02-17","index":3038,"close":6.42,"high":6.5,"low":5.65,"open":5.68,"volume":347009600},{"timestamp":1298039400,"date":"2011-02-18","index":3039,"close":6.41,"high":6.49,"low":6.31,"open":6.39,"volume":139441200},{"timestamp":1298385000,"date":"2011-02-22","index":3040,"close":5.8,"high":6.22,"low":5.78,"open":6.2,"volume":139664800},{"timestamp":1298471400,"date":"2011-02-23","index":3041,"close":5.53,"high":5.86,"low":5.45,"open":5.8,"volume":149160400},{"timestamp":1298557800,"date":"2011-02-24","index":3042,"close":5.66,"high":5.76,"low":5.51,"open":5.55,"volume":124612000},{"timestamp":1298644200,"date":"2011-02-25","index":3043,"close":5.78,"high":5.88,"low":5.74,"open":5.82,"volume":77565200},{"timestamp":1298903400,"date":"2011-02-28","index":3044,"close":5.66,"high":5.88,"low":5.53,"open":5.88,"volume":90369600},{"timestamp":1298989800,"date":"2011-03-01","index":3045,"close":5.41,"high":5.75,"low":5.41,"open":5.68,"volume":98844800},{"timestamp":1299076200,"date":"2011-03-02","index":3046,"close":5.19,"high":5.51,"low":5.06,"open":5.41,"volume":171814000},{"timestamp":1299162600,"date":"2011-03-03","index":3047,"close":5.22,"high":5.34,"low":5.06,"open":5.31,"volume":159370400}]},{"date":"2010-11-11","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1288186200,"date":"2010-10-27","index":2960,"close":3.01,"high":3.02,"low":2.93,"open":2.94,"volume":49679600},{"timestamp":1288272600,"date":"2010-10-28","index":2961,"close":3.01,"high":3.06,"low":2.98,"open":3.05,"volume":70444800},{"timestamp":1288359000,"date":"2010-10-29","index":2962,"close":3.01,"high":3.04,"low":2.97,"open":3.01,"volume":55466400},{"timestamp":1288618200,"date":"2010-11-01","index":2963,"close":3.01,"high":3.07,"low":2.98,"open":3.03,"volume":47392000},{"timestamp":1288704600,"date":"2010-11-02","index":2964,"close":3.07,"high":3.12,"low":3.01,"open":3.02,"volume":58103600},{"timestamp":1288791000,"date":"2010-11-03","index":2965,"close":3.1,"high":3.12,"low":3.01,"open":3.09,"volume":67174800},{"timestamp":1288877400,"date":"2010-11-04","index":2966,"close":3.1,"high":3.16,"low":3.1,"open":3.13,"volume":70001600},{"timestamp":1288963800,"date":"2010-11-05","index":2967,"close":3.15,"high":3.18,"low":3.11,"open":3.12,"volume":73511600},{"timestamp":1289226600,"date":"2010-11-08","index":2968,"close":3.16,"high":3.19,"low":3.13,"open":3.15,"volume":60515600},{"timestamp":1289313000,"date":"2010-11-09","index":2969,"close":3.15,"high":3.19,"low":3.13,"open":3.16,"volume":63396400},{"timestamp":1289399400,"date":"2010-11-10","index":2970,"close":3.18,"high":3.18,"low":3.13,"open":3.17,"volume":52101600}],"post":[{"timestamp":1289485800,"date":"2010-11-11","index":2971,"close":3.15,"high":3.2,"low":3.07,"open":3.11,"volume":108998000},{"timestamp":1289572200,"date":"2010-11-12","index":2972,"close":3.32,"high":3.42,"low":3.26,"open":3.27,"volume":214256000},{"timestamp":1289831400,"date":"2010-11-15","index":2973,"close":3.28,"high":3.38,"low":3.27,"open":3.33,"volume":73354800},{"timestamp":1289917800,"date":"2010-11-16","index":2974,"close":3.18,"high":3.27,"low":3.17,"open":3.22,"volume":73935600},{"timestamp":1290004200,"date":"2010-11-17","index":2975,"close":3.23,"high":3.27,"low":3.14,"open":3.17,"volume":55176400},{"timestamp":1290090600,"date":"2010-11-18","index":2976,"close":3.33,"high":3.36,"low":3.27,"open":3.27,"volume":99312000},{"timestamp":1290177000,"date":"2010-11-19","index":2977,"close":3.44,"high":3.45,"low":3.32,"open":3.32,"volume":71648400},{"timestamp":1290436200,"date":"2010-11-22","index":2978,"close":3.44,"high":3.46,"low":3.38,"open":3.41,"volume":46266800},{"timestamp":1290522600,"date":"2010-11-23","index":2979,"close":3.36,"high":3.43,"low":3.34,"open":3.4,"volume":45783200},{"timestamp":1290609000,"date":"2010-11-24","index":2980,"close":3.44,"high":3.45,"low":3.39,"open":3.39,"volume":39778400},{"timestamp":1290781800,"date":"2010-11-26","index":2981,"close":3.4,"high":3.46,"low":3.4,"open":3.44,"volume":14310400}]},{"date":"2010-08-12","estimated":0.03,"reported":0.01,"pre":[{"timestamp":1280323800,"date":"2010-07-28","index":2896,"close":2.53,"high":2.62,"low":2.53,"open":2.57,"volume":132080800},{"timestamp":1280410200,"date":"2010-07-29","index":2897,"close":2.28,"high":2.4,"low":2.27,"open":2.35,"volume":266447600},{"timestamp":1280496600,"date":"2010-07-30","index":2898,"close":2.3,"high":2.34,"low":2.23,"open":2.27,"volume":98428800},{"timestamp":1280755800,"date":"2010-08-02","index":2899,"close":2.3,"high":2.35,"low":2.29,"open":2.34,"volume":91702000},{"timestamp":1280842200,"date":"2010-08-03","index":2900,"close":2.23,"high":2.28,"low":2.22,"open":2.28,"volume":95544400},{"timestamp":1280928600,"date":"2010-08-04","index":2901,"close":2.33,"high":2.34,"low":2.24,"open":2.26,"volume":85549600},{"timestamp":1281015000,"date":"2010-08-05","index":2902,"close":2.36,"high":2.37,"low":2.3,"open":2.34,"volume":80050400},{"timestamp":1281101400,"date":"2010-08-06","index":2903,"close":2.39,"high":2.41,"low":2.33,"open":2.35,"volume":73990400},{"timestamp":1281360600,"date":"2010-08-09","index":2904,"close":2.41,"high":2.41,"low":2.35,"open":2.41,"volume":46645600},{"timestamp":1281447000,"date":"2010-08-10","index":2905,"close":2.31,"high":2.38,"low":2.3,"open":2.37,"volume":77256000},{"timestamp":1281533400,"date":"2010-08-11","index":2906,"close":2.22,"high":2.26,"low":2.21,"open":2.26,"volume":79614800}],"post":[{"timestamp":1281619800,"date":"2010-08-12","index":2907,"close":2.24,"high":2.29,"low":2.16,"open":2.18,"volume":134358400},{"timestamp":1281706200,"date":"2010-08-13","index":2908,"close":2.35,"high":2.38,"low":2.31,"open":2.31,"volume":179739200},{"timestamp":1281965400,"date":"2010-08-16","index":2909,"close":2.29,"high":2.36,"low":2.26,"open":2.32,"volume":81400800},{"timestamp":1282051800,"date":"2010-08-17","index":2910,"close":2.32,"high":2.36,"low":2.29,"open":2.31,"volume":48122400},{"timestamp":1282138200,"date":"2010-08-18","index":2911,"close":2.33,"high":2.35,"low":2.3,"open":2.31,"volume":35292000},{"timestamp":1282224600,"date":"2010-08-19","index":2912,"close":2.47,"high":2.48,"low":2.34,"open":2.36,"volume":161510000},{"timestamp":1282311000,"date":"2010-08-20","index":2913,"close":2.49,"high":2.55,"low":2.45,"open":2.45,"volume":130530800},{"timestamp":1282570200,"date":"2010-08-23","index":2914,"close":2.45,"high":2.56,"low":2.45,"open":2.5,"volume":74862000},{"timestamp":1282656600,"date":"2010-08-24","index":2915,"close":2.43,"high":2.45,"low":2.37,"open":2.38,"volume":64133200},{"timestamp":1282743000,"date":"2010-08-25","index":2916,"close":2.48,"high":2.5,"low":2.39,"open":2.4,"volume":75753200},{"timestamp":1282829400,"date":"2010-08-26","index":2917,"close":2.45,"high":2.54,"low":2.45,"open":2.51,"volume":65759600}]},{"date":"2010-05-13","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1272461400,"date":"2010-04-28","index":2833,"close":4.04,"high":4.1,"low":3.96,"open":4.03,"volume":67216400},{"timestamp":1272547800,"date":"2010-04-29","index":2834,"close":4.16,"high":4.17,"low":3.99,"open":4.05,"volume":98712800},{"timestamp":1272634200,"date":"2010-04-30","index":2835,"close":3.93,"high":4.12,"low":3.92,"open":4.11,"volume":106804800},{"timestamp":1272893400,"date":"2010-05-03","index":2836,"close":3.88,"high":3.97,"low":3.83,"open":3.95,"volume":107897200},{"timestamp":1272979800,"date":"2010-05-04","index":2837,"close":3.69,"high":3.83,"low":3.63,"open":3.83,"volume":131137600},{"timestamp":1273066200,"date":"2010-05-05","index":2838,"close":3.63,"high":3.72,"low":3.58,"open":3.61,"volume":133084000},{"timestamp":1273152600,"date":"2010-05-06","index":2839,"close":3.55,"high":3.67,"low":3.26,"open":3.6,"volume":100288800},{"timestamp":1273239000,"date":"2010-05-07","index":2840,"close":3.49,"high":3.58,"low":3.37,"open":3.58,"volume":115371200},{"timestamp":1273498200,"date":"2010-05-10","index":2841,"close":3.64,"high":3.74,"low":3.6,"open":3.7,"volume":97915600},{"timestamp":1273584600,"date":"2010-05-11","index":2842,"close":3.6,"high":3.67,"low":3.57,"open":3.61,"volume":82912400},{"timestamp":1273671000,"date":"2010-05-12","index":2843,"close":3.67,"high":3.69,"low":3.6,"open":3.63,"volume":90123600}],"post":[{"timestamp":1273757400,"date":"2010-05-13","index":2844,"close":3.66,"high":3.82,"low":3.63,"open":3.65,"volume":125200000},{"timestamp":1273843800,"date":"2010-05-14","index":2845,"close":3.24,"high":3.42,"low":3.15,"open":3.41,"volume":249306800},{"timestamp":1274103000,"date":"2010-05-17","index":2846,"close":3.25,"high":3.29,"low":3.14,"open":3.24,"volume":85606000},{"timestamp":1274189400,"date":"2010-05-18","index":2847,"close":3.14,"high":3.3,"low":3.12,"open":3.28,"volume":67411200},{"timestamp":1274275800,"date":"2010-05-19","index":2848,"close":3.19,"high":3.19,"low":3.1,"open":3.13,"volume":82652000},{"timestamp":1274362200,"date":"2010-05-20","index":2849,"close":3.12,"high":3.19,"low":3,"open":3.1,"volume":112913600},{"timestamp":1274448600,"date":"2010-05-21","index":2850,"close":3.18,"high":3.27,"low":3.03,"open":3.03,"volume":106960000},{"timestamp":1274707800,"date":"2010-05-24","index":2851,"close":3.09,"high":3.21,"low":3.08,"open":3.17,"volume":66456400},{"timestamp":1274794200,"date":"2010-05-25","index":2852,"close":3.17,"high":3.19,"low":2.96,"open":2.99,"volume":96665200},{"timestamp":1274880600,"date":"2010-05-26","index":2853,"close":3.19,"high":3.36,"low":3.18,"open":3.3,"volume":99502800},{"timestamp":1274967000,"date":"2010-05-27","index":2854,"close":3.38,"high":3.38,"low":3.26,"open":3.27,"volume":71356000}]},{"date":"2010-02-17","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1265034600,"date":"2010-02-01","index":2773,"close":4.14,"high":4.15,"low":3.83,"open":3.86,"volume":94983200},{"timestamp":1265121000,"date":"2010-02-02","index":2774,"close":4.18,"high":4.24,"low":4.11,"open":4.13,"volume":84981200},{"timestamp":1265207400,"date":"2010-02-03","index":2775,"close":4.22,"high":4.24,"low":4.13,"open":4.15,"volume":56229600},{"timestamp":1265293800,"date":"2010-02-04","index":2776,"close":3.97,"high":4.18,"low":3.93,"open":4.18,"volume":78348000},{"timestamp":1265380200,"date":"2010-02-05","index":2777,"close":4.05,"high":4.07,"low":3.9,"open":3.97,"volume":60485600},{"timestamp":1265639400,"date":"2010-02-08","index":2778,"close":4.05,"high":4.14,"low":3.97,"open":4.04,"volume":44516000},{"timestamp":1265725800,"date":"2010-02-09","index":2779,"close":4.01,"high":4.13,"low":3.97,"open":4.11,"volume":93014400},{"timestamp":1265812200,"date":"2010-02-10","index":2780,"close":4.09,"high":4.13,"low":4.01,"open":4.04,"volume":53582800},{"timestamp":1265898600,"date":"2010-02-11","index":2781,"close":4.28,"high":4.32,"low":4.13,"open":4.16,"volume":69598000},{"timestamp":1265985000,"date":"2010-02-12","index":2782,"close":4.34,"high":4.43,"low":4.2,"open":4.25,"volume":78021200},{"timestamp":1266330600,"date":"2010-02-16","index":2783,"close":4.42,"high":4.43,"low":4.34,"open":4.39,"volume":45702400}],"post":[{"timestamp":1266417000,"date":"2010-02-17","index":2784,"close":4.46,"high":4.47,"low":4.33,"open":4.47,"volume":87656000},{"timestamp":1266503400,"date":"2010-02-18","index":2785,"close":4.17,"high":4.24,"low":4.05,"open":4.22,"volume":151550800},{"timestamp":1266589800,"date":"2010-02-19","index":2786,"close":4.14,"high":4.2,"low":4.13,"open":4.15,"volume":51054800},{"timestamp":1266849000,"date":"2010-02-22","index":2787,"close":4.15,"high":4.22,"low":4.13,"open":4.16,"volume":45808400},{"timestamp":1266935400,"date":"2010-02-23","index":2788,"close":4.05,"high":4.18,"low":4.01,"open":4.16,"volume":48976400},{"timestamp":1267021800,"date":"2010-02-24","index":2789,"close":4.14,"high":4.18,"low":4.07,"open":4.09,"volume":44586800},{"timestamp":1267108200,"date":"2010-02-25","index":2790,"close":4.1,"high":4.11,"low":3.94,"open":4.04,"volume":57697200},{"timestamp":1267194600,"date":"2010-02-26","index":2791,"close":4.05,"high":4.11,"low":4.03,"open":4.08,"volume":39339600},{"timestamp":1267453800,"date":"2010-03-01","index":2792,"close":4.21,"high":4.23,"low":4.02,"open":4.05,"volume":55586800},{"timestamp":1267540200,"date":"2010-03-02","index":2793,"close":4.21,"high":4.3,"low":4.18,"open":4.25,"volume":53864800},{"timestamp":1267626600,"date":"2010-03-03","index":2794,"close":4.16,"high":4.26,"low":4.12,"open":4.24,"volume":39930000}]},{"date":"2009-11-05","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1256131800,"date":"2009-10-21","index":2704,"close":3.35,"high":3.47,"low":3.33,"open":3.41,"volume":50395600},{"timestamp":1256218200,"date":"2009-10-22","index":2705,"close":3.37,"high":3.38,"low":3.27,"open":3.33,"volume":37932800},{"timestamp":1256304600,"date":"2009-10-23","index":2706,"close":3.29,"high":3.41,"low":3.27,"open":3.41,"volume":42952800},{"timestamp":1256563800,"date":"2009-10-26","index":2707,"close":3.24,"high":3.36,"low":3.23,"open":3.31,"volume":48165200},{"timestamp":1256650200,"date":"2009-10-27","index":2708,"close":3.13,"high":3.28,"low":3.1,"open":3.23,"volume":59183600},{"timestamp":1256736600,"date":"2009-10-28","index":2709,"close":3.01,"high":3.13,"low":2.99,"open":3.07,"volume":77363200},{"timestamp":1256823000,"date":"2009-10-29","index":2710,"close":3.14,"high":3.15,"low":3.03,"open":3.05,"volume":63710000},{"timestamp":1256909400,"date":"2009-10-30","index":2711,"close":2.99,"high":3.13,"low":2.97,"open":3.12,"volume":60414400},{"timestamp":1257172200,"date":"2009-11-02","index":2712,"close":3.02,"high":3.08,"low":2.93,"open":2.98,"volume":59313600},{"timestamp":1257258600,"date":"2009-11-03","index":2713,"close":3,"high":3.02,"low":2.89,"open":2.92,"volume":87647200},{"timestamp":1257345000,"date":"2009-11-04","index":2714,"close":2.99,"high":3.06,"low":2.98,"open":3.03,"volume":91684000}],"post":[{"timestamp":1257431400,"date":"2009-11-05","index":2715,"close":3.07,"high":3.1,"low":3.02,"open":3.03,"volume":95515600},{"timestamp":1257517800,"date":"2009-11-06","index":2716,"close":3.29,"high":3.36,"low":3.22,"open":3.26,"volume":164111200},{"timestamp":1257777000,"date":"2009-11-09","index":2717,"close":3.37,"high":3.41,"low":3.33,"open":3.34,"volume":81812400},{"timestamp":1257863400,"date":"2009-11-10","index":2718,"close":3.28,"high":3.38,"low":3.24,"open":3.38,"volume":78147200},{"timestamp":1257949800,"date":"2009-11-11","index":2719,"close":3.38,"high":3.45,"low":3.33,"open":3.34,"volume":87151200},{"timestamp":1258036200,"date":"2009-11-12","index":2720,"close":3.37,"high":3.46,"low":3.36,"open":3.4,"volume":50586400},{"timestamp":1258122600,"date":"2009-11-13","index":2721,"close":3.39,"high":3.41,"low":3.35,"open":3.36,"volume":38852400},{"timestamp":1258381800,"date":"2009-11-16","index":2722,"close":3.44,"high":3.48,"low":3.4,"open":3.42,"volume":40282000},{"timestamp":1258468200,"date":"2009-11-17","index":2723,"close":3.43,"high":3.44,"low":3.37,"open":3.44,"volume":35012400},{"timestamp":1258554600,"date":"2009-11-18","index":2724,"close":3.38,"high":3.41,"low":3.32,"open":3.4,"volume":45551600},{"timestamp":1258641000,"date":"2009-11-19","index":2725,"close":3.24,"high":3.31,"low":3.18,"open":3.31,"volume":83384000}]},{"date":"2009-08-06","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1248269400,"date":"2009-07-22","index":2640,"close":3.07,"high":3.1,"low":2.91,"open":2.93,"volume":60090800},{"timestamp":1248355800,"date":"2009-07-23","index":2641,"close":3.25,"high":3.26,"low":3.04,"open":3.07,"volume":104612000},{"timestamp":1248442200,"date":"2009-07-24","index":2642,"close":3.24,"high":3.25,"low":3.13,"open":3.15,"volume":65059200},{"timestamp":1248701400,"date":"2009-07-27","index":2643,"close":3.26,"high":3.3,"low":3.18,"open":3.21,"volume":67748400},{"timestamp":1248787800,"date":"2009-07-28","index":2644,"close":3.26,"high":3.3,"low":3.2,"open":3.23,"volume":56318000},{"timestamp":1248874200,"date":"2009-07-29","index":2645,"close":3.19,"high":3.24,"low":3.16,"open":3.22,"volume":37397200},{"timestamp":1248960600,"date":"2009-07-30","index":2646,"close":3.22,"high":3.29,"low":3.19,"open":3.25,"volume":46844400},{"timestamp":1249047000,"date":"2009-07-31","index":2647,"close":3.23,"high":3.28,"low":3.14,"open":3.22,"volume":54156000},{"timestamp":1249306200,"date":"2009-08-03","index":2648,"close":3.32,"high":3.36,"low":3.25,"open":3.31,"volume":47190000},{"timestamp":1249392600,"date":"2009-08-04","index":2649,"close":3.34,"high":3.4,"low":3.26,"open":3.26,"volume":69538000},{"timestamp":1249479000,"date":"2009-08-05","index":2650,"close":3.35,"high":3.38,"low":3.28,"open":3.32,"volume":61076800}],"post":[{"timestamp":1249565400,"date":"2009-08-06","index":2651,"close":3.28,"high":3.42,"low":3.26,"open":3.36,"volume":95758800},{"timestamp":1249651800,"date":"2009-08-07","index":2652,"close":3.43,"high":3.56,"low":3.38,"open":3.46,"volume":140187200},{"timestamp":1249911000,"date":"2009-08-10","index":2653,"close":3.32,"high":3.5,"low":3.3,"open":3.45,"volume":69331200},{"timestamp":1249997400,"date":"2009-08-11","index":2654,"close":3.24,"high":3.34,"low":3.22,"open":3.29,"volume":48188400},{"timestamp":1250083800,"date":"2009-08-12","index":2655,"close":3.36,"high":3.39,"low":3.24,"open":3.24,"volume":63494000},{"timestamp":1250170200,"date":"2009-08-13","index":2656,"close":3.46,"high":3.47,"low":3.32,"open":3.38,"volume":56402800},{"timestamp":1250256600,"date":"2009-08-14","index":2657,"close":3.36,"high":3.46,"low":3.31,"open":3.45,"volume":42714800},{"timestamp":1250515800,"date":"2009-08-17","index":2658,"close":3.21,"high":3.26,"low":3.18,"open":3.25,"volume":46503200},{"timestamp":1250602200,"date":"2009-08-18","index":2659,"close":3.33,"high":3.37,"low":3.21,"open":3.21,"volume":63620000},{"timestamp":1250688600,"date":"2009-08-19","index":2660,"close":3.3,"high":3.32,"low":3.25,"open":3.28,"volume":55299600},{"timestamp":1250775000,"date":"2009-08-20","index":2661,"close":3.42,"high":3.44,"low":3.27,"open":3.28,"volume":81984000}]},{"date":"2009-05-07","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1240407000,"date":"2009-04-22","index":2577,"close":2.84,"high":2.95,"low":2.68,"open":2.73,"volume":91640400},{"timestamp":1240493400,"date":"2009-04-23","index":2578,"close":2.79,"high":2.89,"low":2.7,"open":2.87,"volume":75395200},{"timestamp":1240579800,"date":"2009-04-24","index":2579,"close":2.86,"high":2.88,"low":2.75,"open":2.82,"volume":75950800},{"timestamp":1240839000,"date":"2009-04-27","index":2580,"close":2.76,"high":2.9,"low":2.74,"open":2.82,"volume":78702400},{"timestamp":1240925400,"date":"2009-04-28","index":2581,"close":2.76,"high":2.82,"low":2.69,"open":2.72,"volume":63439200},{"timestamp":1241011800,"date":"2009-04-29","index":2582,"close":2.72,"high":2.79,"low":2.69,"open":2.78,"volume":85966800},{"timestamp":1241098200,"date":"2009-04-30","index":2583,"close":2.87,"high":2.95,"low":2.75,"open":2.77,"volume":111027600},{"timestamp":1241184600,"date":"2009-05-01","index":2584,"close":2.92,"high":2.98,"low":2.86,"open":2.86,"volume":84054800},{"timestamp":1241443800,"date":"2009-05-04","index":2585,"close":3.08,"high":3.1,"low":2.93,"open":2.97,"volume":92770400},{"timestamp":1241530200,"date":"2009-05-05","index":2586,"close":2.95,"high":3.03,"low":2.89,"open":3.01,"volume":83707600},{"timestamp":1241616600,"date":"2009-05-06","index":2587,"close":2.89,"high":3.01,"low":2.83,"open":2.98,"volume":93508800}],"post":[{"timestamp":1241703000,"date":"2009-05-07","index":2588,"close":2.68,"high":2.95,"low":2.64,"open":2.95,"volume":128919600},{"timestamp":1241789400,"date":"2009-05-08","index":2589,"close":2.31,"high":2.63,"low":2.28,"open":2.63,"volume":293056400},{"timestamp":1242048600,"date":"2009-05-11","index":2590,"close":2.36,"high":2.41,"low":2.26,"open":2.28,"volume":103859600},{"timestamp":1242135000,"date":"2009-05-12","index":2591,"close":2.24,"high":2.41,"low":2.2,"open":2.41,"volume":120138400},{"timestamp":1242221400,"date":"2009-05-13","index":2592,"close":2.1,"high":2.24,"low":2.08,"open":2.23,"volume":130560800},{"timestamp":1242307800,"date":"2009-05-14","index":2593,"close":2.13,"high":2.17,"low":2.08,"open":2.1,"volume":101786400},{"timestamp":1242394200,"date":"2009-05-15","index":2594,"close":2.18,"high":2.26,"low":2.12,"open":2.14,"volume":78030800},{"timestamp":1242653400,"date":"2009-05-18","index":2595,"close":2.32,"high":2.33,"low":2.23,"open":2.24,"volume":93832000},{"timestamp":1242739800,"date":"2009-05-19","index":2596,"close":2.36,"high":2.39,"low":2.3,"open":2.33,"volume":85976800},{"timestamp":1242826200,"date":"2009-05-20","index":2597,"close":2.43,"high":2.56,"low":2.39,"open":2.4,"volume":130943600},{"timestamp":1242912600,"date":"2009-05-21","index":2598,"close":2.42,"high":2.45,"low":2.35,"open":2.4,"volume":96560000}]},{"date":"2009-02-10","estimated":-0.02,"reported":-0.04,"pre":[{"timestamp":1232980200,"date":"2009-01-26","index":2517,"close":1.99,"high":2.05,"low":1.9,"open":1.94,"volume":58174800},{"timestamp":1233066600,"date":"2009-01-27","index":2518,"close":2.11,"high":2.13,"low":2.02,"open":2.03,"volume":72530000},{"timestamp":1233153000,"date":"2009-01-28","index":2519,"close":2.2,"high":2.23,"low":2.12,"open":2.18,"volume":72375200},{"timestamp":1233239400,"date":"2009-01-29","index":2520,"close":2.07,"high":2.15,"low":2.06,"open":2.13,"volume":41312800},{"timestamp":1233325800,"date":"2009-01-30","index":2521,"close":1.99,"high":2.11,"low":1.96,"open":2.06,"volume":50676000},{"timestamp":1233585000,"date":"2009-02-02","index":2522,"close":2.1,"high":2.12,"low":1.95,"open":1.96,"volume":57799200},{"timestamp":1233671400,"date":"2009-02-03","index":2523,"close":2.12,"high":2.14,"low":2.04,"open":2.1,"volume":39694800},{"timestamp":1233757800,"date":"2009-02-04","index":2524,"close":2.18,"high":2.29,"low":2.13,"open":2.13,"volume":77923200},{"timestamp":1233844200,"date":"2009-02-05","index":2525,"close":2.34,"high":2.37,"low":2.1,"open":2.12,"volume":91919200},{"timestamp":1233930600,"date":"2009-02-06","index":2526,"close":2.47,"high":2.48,"low":2.31,"open":2.35,"volume":115788000},{"timestamp":1234189800,"date":"2009-02-09","index":2527,"close":2.43,"high":2.49,"low":2.37,"open":2.46,"volume":71612800}],"post":[{"timestamp":1234276200,"date":"2009-02-10","index":2528,"close":2.33,"high":2.46,"low":2.29,"open":2.43,"volume":112966400},{"timestamp":1234362600,"date":"2009-02-11","index":2529,"close":2.04,"high":2.22,"low":1.97,"open":2.14,"volume":198340000},{"timestamp":1234449000,"date":"2009-02-12","index":2530,"close":2.08,"high":2.09,"low":1.97,"open":1.99,"volume":102402000},{"timestamp":1234535400,"date":"2009-02-13","index":2531,"close":2.08,"high":2.1,"low":2.02,"open":2.03,"volume":76430400},{"timestamp":1234881000,"date":"2009-02-17","index":2532,"close":1.96,"high":2.05,"low":1.95,"open":2,"volume":77957600},{"timestamp":1234967400,"date":"2009-02-18","index":2533,"close":2.01,"high":2.08,"low":1.96,"open":1.96,"volume":64625200},{"timestamp":1235053800,"date":"2009-02-19","index":2534,"close":1.86,"high":2.07,"low":1.86,"open":2.05,"volume":74398800},{"timestamp":1235140200,"date":"2009-02-20","index":2535,"close":1.9,"high":1.93,"low":1.81,"open":1.83,"volume":77005600},{"timestamp":1235399400,"date":"2009-02-23","index":2536,"close":1.82,"high":1.95,"low":1.8,"open":1.93,"volume":67954800},{"timestamp":1235485800,"date":"2009-02-24","index":2537,"close":1.98,"high":1.98,"low":1.82,"open":1.83,"volume":65952400},{"timestamp":1235572200,"date":"2009-02-25","index":2538,"close":2,"high":2.06,"low":1.9,"open":1.97,"volume":70236000}]},{"date":"2008-11-06","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1224682200,"date":"2008-10-22","index":2453,"close":1.73,"high":1.85,"low":1.68,"open":1.77,"volume":60099600},{"timestamp":1224768600,"date":"2008-10-23","index":2454,"close":1.63,"high":1.77,"low":1.57,"open":1.73,"volume":83219200},{"timestamp":1224855000,"date":"2008-10-24","index":2455,"close":1.65,"high":1.74,"low":1.49,"open":1.5,"volume":79833600},{"timestamp":1225114200,"date":"2008-10-27","index":2456,"close":1.74,"high":1.85,"low":1.59,"open":1.64,"volume":69893600},{"timestamp":1225200600,"date":"2008-10-28","index":2457,"close":2.01,"high":2.01,"low":1.8,"open":1.84,"volume":84992000},{"timestamp":1225287000,"date":"2008-10-29","index":2458,"close":2.07,"high":2.2,"low":1.98,"open":1.99,"volume":97728400},{"timestamp":1225373400,"date":"2008-10-30","index":2459,"close":2.16,"high":2.2,"low":2.03,"open":2.19,"volume":65717600},{"timestamp":1225459800,"date":"2008-10-31","index":2460,"close":2.19,"high":2.23,"low":2.09,"open":2.09,"volume":60867200},{"timestamp":1225722600,"date":"2008-11-03","index":2461,"close":2.11,"high":2.28,"low":2.08,"open":2.24,"volume":72392400},{"timestamp":1225809000,"date":"2008-11-04","index":2462,"close":2.24,"high":2.24,"low":2.13,"open":2.18,"volume":61956000},{"timestamp":1225895400,"date":"2008-11-05","index":2463,"close":2.13,"high":2.22,"low":2.13,"open":2.16,"volume":78762000}],"post":[{"timestamp":1225981800,"date":"2008-11-06","index":2464,"close":1.9,"high":2.08,"low":1.9,"open":2,"volume":79793600},{"timestamp":1226068200,"date":"2008-11-07","index":2465,"close":2.18,"high":2.27,"low":2.03,"open":2.17,"volume":113206800},{"timestamp":1226327400,"date":"2008-11-10","index":2466,"close":2.04,"high":2.28,"low":1.99,"open":2.26,"volume":57639600},{"timestamp":1226413800,"date":"2008-11-11","index":2467,"close":1.95,"high":2.03,"low":1.93,"open":2.01,"volume":57648400},{"timestamp":1226500200,"date":"2008-11-12","index":2468,"close":1.84,"high":1.93,"low":1.81,"open":1.89,"volume":64609200},{"timestamp":1226586600,"date":"2008-11-13","index":2469,"close":1.99,"high":1.99,"low":1.72,"open":1.75,"volume":79722800},{"timestamp":1226673000,"date":"2008-11-14","index":2470,"close":1.79,"high":1.91,"low":1.78,"open":1.9,"volume":74102400},{"timestamp":1226932200,"date":"2008-11-17","index":2471,"close":1.75,"high":1.82,"low":1.74,"open":1.77,"volume":38822400},{"timestamp":1227018600,"date":"2008-11-18","index":2472,"close":1.7,"high":1.8,"low":1.64,"open":1.79,"volume":56448800},{"timestamp":1227105000,"date":"2008-11-19","index":2473,"close":1.56,"high":1.73,"low":1.55,"open":1.68,"volume":50022000},{"timestamp":1227191400,"date":"2008-11-20","index":2474,"close":1.48,"high":1.62,"low":1.46,"open":1.54,"volume":84703600}]},{"date":"2008-08-12","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1217251800,"date":"2008-07-28","index":2392,"close":2.88,"high":2.98,"low":2.84,"open":2.85,"volume":73480800},{"timestamp":1217338200,"date":"2008-07-29","index":2393,"close":2.91,"high":2.98,"low":2.86,"open":2.89,"volume":76463600},{"timestamp":1217424600,"date":"2008-07-30","index":2394,"close":2.87,"high":2.97,"low":2.81,"open":2.97,"volume":58849200},{"timestamp":1217511000,"date":"2008-07-31","index":2395,"close":2.86,"high":2.92,"low":2.83,"open":2.86,"volume":48723600},{"timestamp":1217597400,"date":"2008-08-01","index":2396,"close":2.71,"high":2.8,"low":2.67,"open":2.79,"volume":88106000},{"timestamp":1217856600,"date":"2008-08-04","index":2397,"close":2.64,"high":2.72,"low":2.64,"open":2.71,"volume":52205200},{"timestamp":1217943000,"date":"2008-08-05","index":2398,"close":2.8,"high":2.8,"low":2.66,"open":2.69,"volume":68584400},{"timestamp":1218029400,"date":"2008-08-06","index":2399,"close":2.87,"high":2.9,"low":2.71,"open":2.81,"volume":81486400},{"timestamp":1218115800,"date":"2008-08-07","index":2400,"close":2.83,"high":2.97,"low":2.8,"open":2.85,"volume":81923200},{"timestamp":1218202200,"date":"2008-08-08","index":2401,"close":2.75,"high":2.88,"low":2.74,"open":2.85,"volume":85376400},{"timestamp":1218461400,"date":"2008-08-11","index":2402,"close":2.81,"high":2.88,"low":2.76,"open":2.77,"volume":119643600}],"post":[{"timestamp":1218547800,"date":"2008-08-12","index":2403,"close":2.77,"high":2.84,"low":2.73,"open":2.83,"volume":141086800},{"timestamp":1218634200,"date":"2008-08-13","index":2404,"close":3.07,"high":3.11,"low":2.91,"open":2.99,"volume":209526000},{"timestamp":1218720600,"date":"2008-08-14","index":2405,"close":3.25,"high":3.37,"low":3.04,"open":3.04,"volume":163530400},{"timestamp":1218807000,"date":"2008-08-15","index":2406,"close":3.24,"high":3.35,"low":3.22,"open":3.31,"volume":77765200},{"timestamp":1219066200,"date":"2008-08-18","index":2407,"close":3.31,"high":3.34,"low":3.23,"open":3.26,"volume":89396800},{"timestamp":1219152600,"date":"2008-08-19","index":2408,"close":3.36,"high":3.38,"low":3.24,"open":3.24,"volume":101414000},{"timestamp":1219239000,"date":"2008-08-20","index":2409,"close":3.52,"high":3.53,"low":3.38,"open":3.4,"volume":114369200},{"timestamp":1219325400,"date":"2008-08-21","index":2410,"close":3.4,"high":3.48,"low":3.34,"open":3.46,"volume":102156000},{"timestamp":1219411800,"date":"2008-08-22","index":2411,"close":3.4,"high":3.47,"low":3.33,"open":3.43,"volume":45926400},{"timestamp":1219671000,"date":"2008-08-25","index":2412,"close":3.35,"high":3.46,"low":3.34,"open":3.38,"volume":47160000},{"timestamp":1219757400,"date":"2008-08-26","index":2413,"close":3.27,"high":3.37,"low":3.24,"open":3.37,"volume":61311200}]},{"date":"2008-05-08","estimated":0.1,"reported":0.09,"pre":[{"timestamp":1208957400,"date":"2008-04-23","index":2326,"close":5.11,"high":5.16,"low":4.88,"open":4.94,"volume":102049600},{"timestamp":1209043800,"date":"2008-04-24","index":2327,"close":4.99,"high":5.16,"low":4.91,"open":5.14,"volume":65576400},{"timestamp":1209130200,"date":"2008-04-25","index":2328,"close":5.04,"high":5.05,"low":4.88,"open":5.03,"volume":55220800},{"timestamp":1209389400,"date":"2008-04-28","index":2329,"close":4.95,"high":5.09,"low":4.93,"open":5.01,"volume":53570000},{"timestamp":1209475800,"date":"2008-04-29","index":2330,"close":5.05,"high":5.11,"low":4.89,"open":4.89,"volume":57340800},{"timestamp":1209562200,"date":"2008-04-30","index":2331,"close":5.14,"high":5.19,"low":5.07,"open":5.11,"volume":106832000},{"timestamp":1209648600,"date":"2008-05-01","index":2332,"close":5.38,"high":5.39,"low":5.18,"open":5.2,"volume":101462400},{"timestamp":1209735000,"date":"2008-05-02","index":2333,"close":5.63,"high":5.63,"low":5.44,"open":5.52,"volume":113101600},{"timestamp":1209994200,"date":"2008-05-05","index":2334,"close":5.49,"high":5.62,"low":5.48,"open":5.59,"volume":94339200},{"timestamp":1210080600,"date":"2008-05-06","index":2335,"close":5.63,"high":5.64,"low":5.39,"open":5.47,"volume":72903600},{"timestamp":1210167000,"date":"2008-05-07","index":2336,"close":5.5,"high":5.72,"low":5.45,"open":5.65,"volume":71563200}],"post":[{"timestamp":1210253400,"date":"2008-05-08","index":2337,"close":5.49,"high":5.56,"low":5.25,"open":5.55,"volume":136000000},{"timestamp":1210339800,"date":"2008-05-09","index":2338,"close":5.63,"high":5.86,"low":5.49,"open":5.5,"volume":203035200},{"timestamp":1210599000,"date":"2008-05-12","index":2339,"close":5.47,"high":5.7,"low":5.42,"open":5.7,"volume":100665200},{"timestamp":1210685400,"date":"2008-05-13","index":2340,"close":5.36,"high":5.5,"low":5.32,"open":5.5,"volume":85410800},{"timestamp":1210771800,"date":"2008-05-14","index":2341,"close":5.52,"high":5.66,"low":5.36,"open":5.43,"volume":75114800},{"timestamp":1210858200,"date":"2008-05-15","index":2342,"close":5.95,"high":5.97,"low":5.48,"open":5.51,"volume":116546400},{"timestamp":1210944600,"date":"2008-05-16","index":2343,"close":6.1,"high":6.11,"low":5.91,"open":6.05,"volume":109155600},{"timestamp":1211203800,"date":"2008-05-19","index":2344,"close":5.97,"high":6.33,"low":5.93,"open":6.11,"volume":115853200},{"timestamp":1211290200,"date":"2008-05-20","index":2345,"close":5.82,"high":5.88,"low":5.75,"open":5.81,"volume":77140400},{"timestamp":1211376600,"date":"2008-05-21","index":2346,"close":5.77,"high":6.06,"low":5.76,"open":5.84,"volume":106666000},{"timestamp":1211463000,"date":"2008-05-22","index":2347,"close":5.91,"high":5.96,"low":5.76,"open":5.86,"volume":69310800}]},{"date":"2008-02-13","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1201617000,"date":"2008-01-29","index":2267,"close":6.35,"high":6.38,"low":6.11,"open":6.27,"volume":41448400},{"timestamp":1201703400,"date":"2008-01-30","index":2268,"close":6.3,"high":6.39,"low":6.12,"open":6.25,"volume":53047600},{"timestamp":1201789800,"date":"2008-01-31","index":2269,"close":6.15,"high":6.26,"low":5.96,"open":6.16,"volume":58870800},{"timestamp":1201876200,"date":"2008-02-01","index":2270,"close":6.72,"high":6.75,"low":6.08,"open":6.14,"volume":59310400},{"timestamp":1202135400,"date":"2008-02-04","index":2271,"close":6.51,"high":6.9,"low":6.47,"open":6.86,"volume":56512800},{"timestamp":1202221800,"date":"2008-02-05","index":2272,"close":6.1,"high":6.38,"low":6.09,"open":6.38,"volume":49492800},{"timestamp":1202308200,"date":"2008-02-06","index":2273,"close":6.08,"high":6.33,"low":5.97,"open":6.16,"volume":55738000},{"timestamp":1202394600,"date":"2008-02-07","index":2274,"close":6.14,"high":6.31,"low":5.78,"open":5.9,"volume":66412800},{"timestamp":1202481000,"date":"2008-02-08","index":2275,"close":6.25,"high":6.3,"low":6,"open":6.08,"volume":39393200},{"timestamp":1202740200,"date":"2008-02-11","index":2276,"close":6.27,"high":6.4,"low":6.22,"open":6.3,"volume":50373200},{"timestamp":1202826600,"date":"2008-02-12","index":2277,"close":6.5,"high":6.59,"low":6.33,"open":6.36,"volume":60968800}],"post":[{"timestamp":1202913000,"date":"2008-02-13","index":2278,"close":6.76,"high":6.78,"low":6.48,"open":6.55,"volume":74231200},{"timestamp":1202999400,"date":"2008-02-14","index":2279,"close":5.65,"high":6.56,"low":5.64,"open":6.56,"volume":218429600},{"timestamp":1203085800,"date":"2008-02-15","index":2280,"close":5.57,"high":5.78,"low":5.48,"open":5.63,"volume":81736400},{"timestamp":1203431400,"date":"2008-02-19","index":2281,"close":5.49,"high":5.68,"low":5.44,"open":5.67,"volume":55860800},{"timestamp":1203517800,"date":"2008-02-20","index":2282,"close":5.45,"high":5.53,"low":5.3,"open":5.32,"volume":75901600},{"timestamp":1203604200,"date":"2008-02-21","index":2283,"close":5.32,"high":5.53,"low":5.29,"open":5.5,"volume":64427200},{"timestamp":1203690600,"date":"2008-02-22","index":2284,"close":5.58,"high":5.59,"low":5.32,"open":5.36,"volume":72305200},{"timestamp":1203949800,"date":"2008-02-25","index":2285,"close":5.58,"high":5.64,"low":5.43,"open":5.57,"volume":67178400},{"timestamp":1204036200,"date":"2008-02-26","index":2286,"close":5.63,"high":5.71,"low":5.46,"open":5.55,"volume":56542000},{"timestamp":1204122600,"date":"2008-02-27","index":2287,"close":5.71,"high":5.76,"low":5.56,"open":5.6,"volume":53781600},{"timestamp":1204209000,"date":"2008-02-28","index":2288,"close":5.5,"high":5.67,"low":5.5,"open":5.66,"volume":50360800}]},{"date":"2007-11-08","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1193232600,"date":"2007-10-24","index":2202,"close":9.51,"high":9.63,"low":9.04,"open":9.63,"volume":56550000},{"timestamp":1193319000,"date":"2007-10-25","index":2203,"close":8.68,"high":9.3,"low":8.4,"open":9.21,"volume":80619200},{"timestamp":1193405400,"date":"2007-10-26","index":2204,"close":8.6,"high":9.01,"low":8.48,"open":8.95,"volume":61658000},{"timestamp":1193664600,"date":"2007-10-29","index":2205,"close":8.4,"high":8.44,"low":8.14,"open":8.31,"volume":81389600},{"timestamp":1193751000,"date":"2007-10-30","index":2206,"close":8.7,"high":8.88,"low":8.32,"open":8.47,"volume":52521200},{"timestamp":1193837400,"date":"2007-10-31","index":2207,"close":8.85,"high":8.85,"low":8.48,"open":8.76,"volume":45518800},{"timestamp":1193923800,"date":"2007-11-01","index":2208,"close":8.85,"high":9.02,"low":8.59,"open":8.71,"volume":58723600},{"timestamp":1194010200,"date":"2007-11-02","index":2209,"close":9.19,"high":9.25,"low":8.84,"open":8.97,"volume":49184400},{"timestamp":1194273000,"date":"2007-11-05","index":2210,"close":9.19,"high":9.4,"low":9.05,"open":9.11,"volume":43663600},{"timestamp":1194359400,"date":"2007-11-06","index":2211,"close":9.48,"high":9.55,"low":9.23,"open":9.27,"volume":55462000},{"timestamp":1194445800,"date":"2007-11-07","index":2212,"close":9.02,"high":9.51,"low":8.95,"open":9.47,"volume":54676800}],"post":[{"timestamp":1194532200,"date":"2007-11-08","index":2213,"close":8.46,"high":9.1,"low":8.2,"open":8.94,"volume":99682400},{"timestamp":1194618600,"date":"2007-11-09","index":2214,"close":8.34,"high":8.7,"low":8.16,"open":8.64,"volume":87105600},{"timestamp":1194877800,"date":"2007-11-12","index":2215,"close":7.51,"high":8.4,"low":7.51,"open":8.34,"volume":71573200},{"timestamp":1194964200,"date":"2007-11-13","index":2216,"close":8.17,"high":8.18,"low":7.51,"open":7.63,"volume":72669600},{"timestamp":1195050600,"date":"2007-11-14","index":2217,"close":8.04,"high":8.46,"low":8,"open":8.38,"volume":66672000},{"timestamp":1195137000,"date":"2007-11-15","index":2218,"close":7.93,"high":8.06,"low":7.75,"open":7.99,"volume":49643600},{"timestamp":1195223400,"date":"2007-11-16","index":2219,"close":8.11,"high":8.14,"low":7.93,"open":8,"volume":42359200},{"timestamp":1195482600,"date":"2007-11-19","index":2220,"close":7.57,"high":8.04,"low":7.52,"open":8,"volume":56841200},{"timestamp":1195569000,"date":"2007-11-20","index":2221,"close":7.51,"high":7.72,"low":7.28,"open":7.71,"volume":62262800},{"timestamp":1195655400,"date":"2007-11-21","index":2222,"close":7.43,"high":7.61,"low":7.33,"open":7.35,"volume":64845200},{"timestamp":1195828200,"date":"2007-11-23","index":2223,"close":7.55,"high":7.59,"low":7.39,"open":7.48,"volume":14197600}]},{"date":"2007-08-09","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1185370200,"date":"2007-07-25","index":2138,"close":7.36,"high":7.5,"low":7.19,"open":7.39,"volume":43719600},{"timestamp":1185456600,"date":"2007-07-26","index":2139,"close":7.39,"high":7.5,"low":7.18,"open":7.28,"volume":71026800},{"timestamp":1185543000,"date":"2007-07-27","index":2140,"close":7.38,"high":7.72,"low":7.37,"open":7.38,"volume":61548000},{"timestamp":1185802200,"date":"2007-07-30","index":2141,"close":7.58,"high":7.59,"low":7.4,"open":7.4,"volume":53815800},{"timestamp":1185888600,"date":"2007-07-31","index":2142,"close":7.63,"high":7.99,"low":7.62,"open":7.88,"volume":71149200},{"timestamp":1185975000,"date":"2007-08-01","index":2143,"close":7.57,"high":7.7,"low":7.22,"open":7.52,"volume":70582800},{"timestamp":1186061400,"date":"2007-08-02","index":2144,"close":7.54,"high":7.66,"low":7.43,"open":7.66,"volume":46860600},{"timestamp":1186147800,"date":"2007-08-03","index":2145,"close":7.09,"high":7.57,"low":7.09,"open":7.51,"volume":62341200},{"timestamp":1186407000,"date":"2007-08-06","index":2146,"close":7.15,"high":7.2,"low":6.95,"open":7.15,"volume":52472400},{"timestamp":1186493400,"date":"2007-08-07","index":2147,"close":7.26,"high":7.38,"low":7.05,"open":7.15,"volume":56576400},{"timestamp":1186579800,"date":"2007-08-08","index":2148,"close":7.6,"high":7.82,"low":7.34,"open":7.39,"volume":66074400}],"post":[{"timestamp":1186666200,"date":"2007-08-09","index":2149,"close":7.69,"high":7.9,"low":7.47,"open":7.65,"volume":125183400},{"timestamp":1186752600,"date":"2007-08-10","index":2150,"close":7.33,"high":7.38,"low":6.9,"open":7.06,"volume":114101400},{"timestamp":1187011800,"date":"2007-08-13","index":2151,"close":7.25,"high":7.44,"low":7.1,"open":7.39,"volume":70041000},{"timestamp":1187098200,"date":"2007-08-14","index":2152,"close":7.53,"high":7.65,"low":7.28,"open":7.3,"volume":109217400},{"timestamp":1187184600,"date":"2007-08-15","index":2153,"close":7.22,"high":7.6,"low":7.2,"open":7.49,"volume":69514200},{"timestamp":1187271000,"date":"2007-08-16","index":2154,"close":7.09,"high":7.2,"low":6.75,"open":7.14,"volume":78003000},{"timestamp":1187357400,"date":"2007-08-17","index":2155,"close":7.51,"high":7.52,"low":7.07,"open":7.29,"volume":72871200},{"timestamp":1187616600,"date":"2007-08-20","index":2156,"close":7.48,"high":7.6,"low":7.39,"open":7.52,"volume":51968400},{"timestamp":1187703000,"date":"2007-08-21","index":2157,"close":7.89,"high":7.95,"low":7.42,"open":7.53,"volume":71533800},{"timestamp":1187789400,"date":"2007-08-22","index":2158,"close":8.07,"high":8.11,"low":7.93,"open":8.09,"volume":56615400},{"timestamp":1187875800,"date":"2007-08-23","index":2159,"close":8,"high":8.2,"low":7.97,"open":8.11,"volume":66798600}]},{"date":"2007-05-10","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1177507800,"date":"2007-04-25","index":2075,"close":5.52,"high":5.55,"low":5.39,"open":5.42,"volume":50964000},{"timestamp":1177594200,"date":"2007-04-26","index":2076,"close":5.59,"high":5.63,"low":5.47,"open":5.52,"volume":50007000},{"timestamp":1177680600,"date":"2007-04-27","index":2077,"close":5.51,"high":5.63,"low":5.42,"open":5.57,"volume":55405800},{"timestamp":1177939800,"date":"2007-04-30","index":2078,"close":5.48,"high":5.66,"low":5.48,"open":5.59,"volume":56338800},{"timestamp":1178026200,"date":"2007-05-01","index":2079,"close":5.54,"high":5.62,"low":5.49,"open":5.58,"volume":54455400},{"timestamp":1178112600,"date":"2007-05-02","index":2080,"close":5.47,"high":5.59,"low":5.45,"open":5.57,"volume":65965800},{"timestamp":1178199000,"date":"2007-05-03","index":2081,"close":5.58,"high":5.61,"low":5.52,"open":5.53,"volume":50025000},{"timestamp":1178285400,"date":"2007-05-04","index":2082,"close":5.62,"high":5.65,"low":5.55,"open":5.61,"volume":40524600},{"timestamp":1178544600,"date":"2007-05-07","index":2083,"close":5.51,"high":5.76,"low":5.5,"open":5.7,"volume":55710000},{"timestamp":1178631000,"date":"2007-05-08","index":2084,"close":5.55,"high":5.56,"low":5.37,"open":5.47,"volume":73710000},{"timestamp":1178717400,"date":"2007-05-09","index":2085,"close":5.57,"high":5.61,"low":5.45,"open":5.51,"volume":41787000}],"post":[{"timestamp":1178803800,"date":"2007-05-10","index":2086,"close":5.47,"high":5.67,"low":5.42,"open":5.6,"volume":80258400},{"timestamp":1178890200,"date":"2007-05-11","index":2087,"close":5.86,"high":5.91,"low":5.68,"open":5.76,"volume":153063000},{"timestamp":1179149400,"date":"2007-05-14","index":2088,"close":5.8,"high":5.89,"low":5.74,"open":5.83,"volume":73156800},{"timestamp":1179235800,"date":"2007-05-15","index":2089,"close":5.75,"high":5.85,"low":5.73,"open":5.82,"volume":62136000},{"timestamp":1179322200,"date":"2007-05-16","index":2090,"close":5.82,"high":5.82,"low":5.64,"open":5.75,"volume":52310400},{"timestamp":1179408600,"date":"2007-05-17","index":2091,"close":5.72,"high":5.83,"low":5.69,"open":5.8,"volume":44366400},{"timestamp":1179495000,"date":"2007-05-18","index":2092,"close":5.84,"high":5.85,"low":5.72,"open":5.77,"volume":60426600},{"timestamp":1179754200,"date":"2007-05-21","index":2093,"close":5.86,"high":6,"low":5.79,"open":5.82,"volume":64576800},{"timestamp":1179840600,"date":"2007-05-22","index":2094,"close":5.89,"high":5.94,"low":5.76,"open":5.86,"volume":40173600},{"timestamp":1179927000,"date":"2007-05-23","index":2095,"close":5.73,"high":5.93,"low":5.71,"open":5.89,"volume":44824800},{"timestamp":1180013400,"date":"2007-05-24","index":2096,"close":5.52,"high":5.77,"low":5.5,"open":5.76,"volume":60780000}]},{"date":"2007-02-13","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1170081000,"date":"2007-01-29","index":2015,"close":5.03,"high":5.22,"low":4.99,"open":5.22,"volume":125828400},{"timestamp":1170167400,"date":"2007-01-30","index":2016,"close":5.13,"high":5.16,"low":5.02,"open":5.06,"volume":63617400},{"timestamp":1170253800,"date":"2007-01-31","index":2017,"close":5.11,"high":5.16,"low":5.04,"open":5.1,"volume":46797600},{"timestamp":1170340200,"date":"2007-02-01","index":2018,"close":5.17,"high":5.2,"low":5.05,"open":5.06,"volume":65089800},{"timestamp":1170426600,"date":"2007-02-02","index":2019,"close":5.31,"high":5.33,"low":5.16,"open":5.2,"volume":58659000},{"timestamp":1170685800,"date":"2007-02-05","index":2020,"close":5.39,"high":5.44,"low":5.32,"open":5.33,"volume":57990600},{"timestamp":1170772200,"date":"2007-02-06","index":2021,"close":5.59,"high":5.66,"low":5.43,"open":5.52,"volume":77538600},{"timestamp":1170858600,"date":"2007-02-07","index":2022,"close":5.8,"high":5.82,"low":5.6,"open":5.63,"volume":76105800},{"timestamp":1170945000,"date":"2007-02-08","index":2023,"close":5.73,"high":5.81,"low":5.67,"open":5.72,"volume":72627600},{"timestamp":1171031400,"date":"2007-02-09","index":2024,"close":5.44,"high":5.81,"low":5.42,"open":5.76,"volume":93795600},{"timestamp":1171290600,"date":"2007-02-12","index":2025,"close":5.56,"high":5.68,"low":5.42,"open":5.48,"volume":78936000}],"post":[{"timestamp":1171377000,"date":"2007-02-13","index":2026,"close":5.67,"high":5.71,"low":5.59,"open":5.65,"volume":84973200},{"timestamp":1171463400,"date":"2007-02-14","index":2027,"close":5.59,"high":5.75,"low":5.58,"open":5.72,"volume":108184800},{"timestamp":1171549800,"date":"2007-02-15","index":2028,"close":5.63,"high":5.65,"low":5.53,"open":5.59,"volume":48868200},{"timestamp":1171636200,"date":"2007-02-16","index":2029,"close":5.45,"high":5.61,"low":5.44,"open":5.6,"volume":91506000},{"timestamp":1171981800,"date":"2007-02-20","index":2030,"close":5.5,"high":5.53,"low":5.42,"open":5.46,"volume":62557800},{"timestamp":1172068200,"date":"2007-02-21","index":2031,"close":5.42,"high":5.51,"low":5.36,"open":5.46,"volume":65533200},{"timestamp":1172154600,"date":"2007-02-22","index":2032,"close":5.45,"high":5.59,"low":5.44,"open":5.51,"volume":65545200},{"timestamp":1172241000,"date":"2007-02-23","index":2033,"close":5.44,"high":5.51,"low":5.44,"open":5.51,"volume":40305000},{"timestamp":1172500200,"date":"2007-02-26","index":2034,"close":5.36,"high":5.5,"low":5.35,"open":5.46,"volume":49407000},{"timestamp":1172586600,"date":"2007-02-27","index":2035,"close":5.2,"high":5.43,"low":5.19,"open":5.3,"volume":71463000},{"timestamp":1172673000,"date":"2007-02-28","index":2036,"close":5.17,"high":5.28,"low":5.12,"open":5.18,"volume":78004800}]},{"date":"2006-11-09","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1161783000,"date":"2006-10-25","index":1952,"close":5.47,"high":5.55,"low":5.38,"open":5.47,"volume":38943600},{"timestamp":1161869400,"date":"2006-10-26","index":1953,"close":5.64,"high":5.66,"low":5.48,"open":5.48,"volume":36669000},{"timestamp":1161955800,"date":"2006-10-27","index":1954,"close":5.4,"high":5.76,"low":5.33,"open":5.64,"volume":56698800},{"timestamp":1162218600,"date":"2006-10-30","index":1955,"close":5.46,"high":5.56,"low":5.38,"open":5.43,"volume":47959200},{"timestamp":1162305000,"date":"2006-10-31","index":1956,"close":5.81,"high":5.81,"low":5.55,"open":5.58,"volume":99617400},{"timestamp":1162391400,"date":"2006-11-01","index":1957,"close":5.36,"high":5.79,"low":5.28,"open":5.74,"volume":117654000},{"timestamp":1162477800,"date":"2006-11-02","index":1958,"close":5.33,"high":5.51,"low":5.25,"open":5.39,"volume":86294400},{"timestamp":1162564200,"date":"2006-11-03","index":1959,"close":5.43,"high":5.44,"low":5.3,"open":5.39,"volume":54807000},{"timestamp":1162823400,"date":"2006-11-06","index":1960,"close":5.6,"high":5.67,"low":5.38,"open":5.45,"volume":73960200},{"timestamp":1162909800,"date":"2006-11-07","index":1961,"close":5.68,"high":5.74,"low":5.61,"open":5.64,"volume":55325400},{"timestamp":1162996200,"date":"2006-11-08","index":1962,"close":5.77,"high":5.84,"low":5.63,"open":5.64,"volume":64832400}],"post":[{"timestamp":1163082600,"date":"2006-11-09","index":1963,"close":5.88,"high":6.03,"low":5.83,"open":5.89,"volume":120775800},{"timestamp":1163169000,"date":"2006-11-10","index":1964,"close":5.74,"high":5.86,"low":5.59,"open":5.83,"volume":131719200},{"timestamp":1163428200,"date":"2006-11-13","index":1965,"close":6,"high":6.02,"low":5.75,"open":5.75,"volume":85228200},{"timestamp":1163514600,"date":"2006-11-14","index":1966,"close":6.06,"high":6.07,"low":5.85,"open":5.98,"volume":62853000},{"timestamp":1163601000,"date":"2006-11-15","index":1967,"close":5.96,"high":6.13,"low":5.93,"open":6.04,"volume":49189200},{"timestamp":1163687400,"date":"2006-11-16","index":1968,"close":6.04,"high":6.06,"low":5.93,"open":5.99,"volume":45718200},{"timestamp":1163773800,"date":"2006-11-17","index":1969,"close":6.05,"high":6.07,"low":5.96,"open":5.99,"volume":36160800},{"timestamp":1164033000,"date":"2006-11-20","index":1970,"close":6.11,"high":6.14,"low":5.93,"open":5.98,"volume":60863400},{"timestamp":1164119400,"date":"2006-11-21","index":1971,"close":6.01,"high":6.14,"low":5.97,"open":6.13,"volume":38738400},{"timestamp":1164205800,"date":"2006-11-22","index":1972,"close":6.12,"high":6.13,"low":6.01,"open":6.04,"volume":24025800},{"timestamp":1164378600,"date":"2006-11-24","index":1973,"close":6.16,"high":6.18,"low":6.03,"open":6.09,"volume":14433600}]},{"date":"2006-05-11","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1146058200,"date":"2006-04-26","index":1825,"close":4.78,"high":4.91,"low":4.73,"open":4.84,"volume":33052800},{"timestamp":1146144600,"date":"2006-04-27","index":1826,"close":4.86,"high":4.91,"low":4.66,"open":4.77,"volume":46296600},{"timestamp":1146231000,"date":"2006-04-28","index":1827,"close":4.87,"high":4.93,"low":4.82,"open":4.86,"volume":28473600},{"timestamp":1146490200,"date":"2006-05-01","index":1828,"close":5.15,"high":5.24,"low":4.9,"open":4.9,"volume":90247200},{"timestamp":1146576600,"date":"2006-05-02","index":1829,"close":5.14,"high":5.25,"low":5.05,"open":5.19,"volume":53970000},{"timestamp":1146663000,"date":"2006-05-03","index":1830,"close":5.18,"high":5.23,"low":5.08,"open":5.09,"volume":37811400},{"timestamp":1146749400,"date":"2006-05-04","index":1831,"close":5.14,"high":5.2,"low":5.05,"open":5.07,"volume":51112800},{"timestamp":1146835800,"date":"2006-05-05","index":1832,"close":5.21,"high":5.23,"low":5.1,"open":5.17,"volume":33818400},{"timestamp":1147095000,"date":"2006-05-08","index":1833,"close":5.19,"high":5.31,"low":5.14,"open":5.2,"volume":50362200},{"timestamp":1147181400,"date":"2006-05-09","index":1834,"close":5.03,"high":5.21,"low":5.03,"open":5.18,"volume":56164800},{"timestamp":1147267800,"date":"2006-05-10","index":1835,"close":4.92,"high":5.03,"low":4.87,"open":4.97,"volume":75326400}],"post":[{"timestamp":1147354200,"date":"2006-05-11","index":1836,"close":4.74,"high":5.02,"low":4.71,"open":4.97,"volume":120111000},{"timestamp":1147440600,"date":"2006-05-12","index":1837,"close":4.39,"high":4.66,"low":4.29,"open":4.63,"volume":156817200},{"timestamp":1147699800,"date":"2006-05-15","index":1838,"close":4.45,"high":4.49,"low":4.34,"open":4.38,"volume":55338000},{"timestamp":1147786200,"date":"2006-05-16","index":1839,"close":4.34,"high":4.48,"low":4.31,"open":4.48,"volume":49753200},{"timestamp":1147872600,"date":"2006-05-17","index":1840,"close":4.16,"high":4.34,"low":4.08,"open":4.32,"volume":84107400},{"timestamp":1147959000,"date":"2006-05-18","index":1841,"close":3.97,"high":4.23,"low":3.97,"open":4.19,"volume":68673000},{"timestamp":1148045400,"date":"2006-05-19","index":1842,"close":4.05,"high":4.15,"low":3.97,"open":4.01,"volume":93280800},{"timestamp":1148304600,"date":"2006-05-22","index":1843,"close":4,"high":4.04,"low":3.89,"open":4.03,"volume":73488600},{"timestamp":1148391000,"date":"2006-05-23","index":1844,"close":3.96,"high":4.18,"low":3.94,"open":4.08,"volume":53231400},{"timestamp":1148477400,"date":"2006-05-24","index":1845,"close":4.01,"high":4.13,"low":3.9,"open":3.99,"volume":57952200},{"timestamp":1148563800,"date":"2006-05-25","index":1846,"close":3.99,"high":4.14,"low":3.96,"open":4.08,"volume":42366600}]},{"date":"2006-02-16","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1138804200,"date":"2006-02-01","index":1767,"close":3.75,"high":3.76,"low":3.66,"open":3.68,"volume":45085200},{"timestamp":1138890600,"date":"2006-02-02","index":1768,"close":3.63,"high":3.79,"low":3.63,"open":3.78,"volume":47373600},{"timestamp":1138977000,"date":"2006-02-03","index":1769,"close":3.67,"high":3.71,"low":3.6,"open":3.61,"volume":50425200},{"timestamp":1139236200,"date":"2006-02-06","index":1770,"close":3.77,"high":3.78,"low":3.64,"open":3.66,"volume":36346800},{"timestamp":1139322600,"date":"2006-02-07","index":1771,"close":3.64,"high":3.78,"low":3.64,"open":3.78,"volume":39940800},{"timestamp":1139409000,"date":"2006-02-08","index":1772,"close":3.74,"high":3.74,"low":3.65,"open":3.65,"volume":39307200},{"timestamp":1139495400,"date":"2006-02-09","index":1773,"close":3.68,"high":3.81,"low":3.66,"open":3.75,"volume":43710000},{"timestamp":1139581800,"date":"2006-02-10","index":1774,"close":3.66,"high":3.71,"low":3.57,"open":3.69,"volume":41499600},{"timestamp":1139841000,"date":"2006-02-13","index":1775,"close":3.67,"high":3.7,"low":3.62,"open":3.65,"volume":28074000},{"timestamp":1139927400,"date":"2006-02-14","index":1776,"close":3.68,"high":3.69,"low":3.63,"open":3.67,"volume":34234800},{"timestamp":1140013800,"date":"2006-02-15","index":1777,"close":3.75,"high":3.76,"low":3.66,"open":3.67,"volume":49329600}],"post":[{"timestamp":1140100200,"date":"2006-02-16","index":1778,"close":3.93,"high":3.94,"low":3.79,"open":3.82,"volume":130588800},{"timestamp":1140186600,"date":"2006-02-17","index":1779,"close":3.96,"high":4.23,"low":3.93,"open":4.22,"volume":235695600},{"timestamp":1140532200,"date":"2006-02-21","index":1780,"close":3.87,"high":3.95,"low":3.84,"open":3.95,"volume":68406000},{"timestamp":1140618600,"date":"2006-02-22","index":1781,"close":3.87,"high":3.9,"low":3.72,"open":3.82,"volume":93975600},{"timestamp":1140705000,"date":"2006-02-23","index":1782,"close":3.81,"high":3.88,"low":3.8,"open":3.85,"volume":38512800},{"timestamp":1140791400,"date":"2006-02-24","index":1783,"close":3.81,"high":3.87,"low":3.79,"open":3.82,"volume":41641200},{"timestamp":1141050600,"date":"2006-02-27","index":1784,"close":3.96,"high":3.98,"low":3.79,"open":3.83,"volume":66646800},{"timestamp":1141137000,"date":"2006-02-28","index":1785,"close":3.93,"high":3.97,"low":3.89,"open":3.94,"volume":56331600},{"timestamp":1141223400,"date":"2006-03-01","index":1786,"close":4.08,"high":4.1,"low":3.92,"open":3.94,"volume":70393200},{"timestamp":1141309800,"date":"2006-03-02","index":1787,"close":4.08,"high":4.14,"low":4.03,"open":4.07,"volume":54546000},{"timestamp":1141396200,"date":"2006-03-03","index":1788,"close":4.1,"high":4.17,"low":4.04,"open":4.05,"volume":59580000}]},{"date":"2005-11-09","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1130247000,"date":"2005-10-25","index":1700,"close":2.75,"high":2.76,"low":2.7,"open":2.72,"volume":33468000},{"timestamp":1130333400,"date":"2005-10-26","index":1701,"close":2.68,"high":2.76,"low":2.67,"open":2.75,"volume":41534400},{"timestamp":1130419800,"date":"2005-10-27","index":1702,"close":2.62,"high":2.69,"low":2.61,"open":2.68,"volume":22778400},{"timestamp":1130506200,"date":"2005-10-28","index":1703,"close":2.7,"high":2.71,"low":2.56,"open":2.63,"volume":46464000},{"timestamp":1130769000,"date":"2005-10-31","index":1704,"close":2.8,"high":2.82,"low":2.71,"open":2.71,"volume":43242000},{"timestamp":1130855400,"date":"2005-11-01","index":1705,"close":2.76,"high":2.82,"low":2.74,"open":2.8,"volume":40048800},{"timestamp":1130941800,"date":"2005-11-02","index":1706,"close":2.92,"high":2.92,"low":2.75,"open":2.76,"volume":52366800},{"timestamp":1131028200,"date":"2005-11-03","index":1707,"close":2.89,"high":2.96,"low":2.86,"open":2.94,"volume":46507200},{"timestamp":1131114600,"date":"2005-11-04","index":1708,"close":2.84,"high":2.9,"low":2.81,"open":2.89,"volume":57027600},{"timestamp":1131373800,"date":"2005-11-07","index":1709,"close":2.83,"high":2.86,"low":2.81,"open":2.85,"volume":37082400},{"timestamp":1131460200,"date":"2005-11-08","index":1710,"close":2.77,"high":2.84,"low":2.76,"open":2.84,"volume":53896800}],"post":[{"timestamp":1131546600,"date":"2005-11-09","index":1711,"close":2.9,"high":2.92,"low":2.75,"open":2.78,"volume":81888000},{"timestamp":1131633000,"date":"2005-11-10","index":1712,"close":2.79,"high":3.06,"low":2.74,"open":3,"volume":250362000},{"timestamp":1131719400,"date":"2005-11-11","index":1713,"close":2.84,"high":2.87,"low":2.8,"open":2.82,"volume":54592800},{"timestamp":1131978600,"date":"2005-11-14","index":1714,"close":2.9,"high":2.92,"low":2.79,"open":2.84,"volume":49366800},{"timestamp":1132065000,"date":"2005-11-15","index":1715,"close":2.9,"high":2.94,"low":2.89,"open":2.91,"volume":49620000},{"timestamp":1132151400,"date":"2005-11-16","index":1716,"close":2.89,"high":2.92,"low":2.84,"open":2.91,"volume":45528000},{"timestamp":1132237800,"date":"2005-11-17","index":1717,"close":3.02,"high":3.02,"low":2.88,"open":2.92,"volume":70326000},{"timestamp":1132324200,"date":"2005-11-18","index":1718,"close":3.02,"high":3.06,"low":2.96,"open":3.03,"volume":46576800},{"timestamp":1132583400,"date":"2005-11-21","index":1719,"close":3.07,"high":3.07,"low":3,"open":3.02,"volume":45470400},{"timestamp":1132669800,"date":"2005-11-22","index":1720,"close":3.15,"high":3.18,"low":3.06,"open":3.09,"volume":73170000},{"timestamp":1132756200,"date":"2005-11-23","index":1721,"close":3.14,"high":3.19,"low":3.13,"open":3.15,"volume":41194800}]},{"date":"2005-08-11","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1122471000,"date":"2005-07-27","index":1637,"close":2.26,"high":2.27,"low":2.18,"open":2.21,"volume":80782800},{"timestamp":1122557400,"date":"2005-07-28","index":1638,"close":2.27,"high":2.28,"low":2.22,"open":2.25,"volume":41124000},{"timestamp":1122643800,"date":"2005-07-29","index":1639,"close":2.26,"high":2.29,"low":2.24,"open":2.26,"volume":35166000},{"timestamp":1122903000,"date":"2005-08-01","index":1640,"close":2.29,"high":2.3,"low":2.25,"open":2.27,"volume":38904000},{"timestamp":1122989400,"date":"2005-08-02","index":1641,"close":2.32,"high":2.33,"low":2.29,"open":2.29,"volume":42265200},{"timestamp":1123075800,"date":"2005-08-03","index":1642,"close":2.32,"high":2.34,"low":2.3,"open":2.32,"volume":51825600},{"timestamp":1123162200,"date":"2005-08-04","index":1643,"close":2.3,"high":2.31,"low":2.29,"open":2.3,"volume":35642400},{"timestamp":1123248600,"date":"2005-08-05","index":1644,"close":2.35,"high":2.36,"low":2.28,"open":2.29,"volume":68409600},{"timestamp":1123507800,"date":"2005-08-08","index":1645,"close":2.36,"high":2.41,"low":2.35,"open":2.37,"volume":72554400},{"timestamp":1123594200,"date":"2005-08-09","index":1646,"close":2.36,"high":2.37,"low":2.33,"open":2.37,"volume":29190000},{"timestamp":1123680600,"date":"2005-08-10","index":1647,"close":2.32,"high":2.38,"low":2.3,"open":2.37,"volume":44055600}],"post":[{"timestamp":1123767000,"date":"2005-08-11","index":1648,"close":2.35,"high":2.36,"low":2.3,"open":2.32,"volume":70155600},{"timestamp":1123853400,"date":"2005-08-12","index":1649,"close":2.5,"high":2.52,"low":2.41,"open":2.49,"volume":229542000},{"timestamp":1124112600,"date":"2005-08-15","index":1650,"close":2.56,"high":2.59,"low":2.47,"open":2.5,"volume":88280400},{"timestamp":1124199000,"date":"2005-08-16","index":1651,"close":2.52,"high":2.56,"low":2.5,"open":2.54,"volume":63748800},{"timestamp":1124285400,"date":"2005-08-17","index":1652,"close":2.52,"high":2.55,"low":2.5,"open":2.51,"volume":60757200},{"timestamp":1124371800,"date":"2005-08-18","index":1653,"close":2.45,"high":2.51,"low":2.44,"open":2.5,"volume":82273200},{"timestamp":1124458200,"date":"2005-08-19","index":1654,"close":2.43,"high":2.46,"low":2.43,"open":2.45,"volume":42223200},{"timestamp":1124717400,"date":"2005-08-22","index":1655,"close":2.41,"high":2.47,"low":2.38,"open":2.43,"volume":54722400},{"timestamp":1124803800,"date":"2005-08-23","index":1656,"close":2.43,"high":2.44,"low":2.4,"open":2.41,"volume":25446000},{"timestamp":1124890200,"date":"2005-08-24","index":1657,"close":2.43,"high":2.48,"low":2.4,"open":2.41,"volume":51462000},{"timestamp":1124976600,"date":"2005-08-25","index":1658,"close":2.45,"high":2.46,"low":2.42,"open":2.44,"volume":29648400}]},{"date":"2005-05-12","estimated":0.02,"reported":0.06,"pre":[{"timestamp":1114608600,"date":"2005-04-27","index":1574,"close":1.8,"high":1.83,"low":1.76,"open":1.83,"volume":60934800},{"timestamp":1114695000,"date":"2005-04-28","index":1575,"close":1.81,"high":1.83,"low":1.78,"open":1.8,"volume":37294800},{"timestamp":1114781400,"date":"2005-04-29","index":1576,"close":1.83,"high":1.84,"low":1.74,"open":1.83,"volume":47835600},{"timestamp":1115040600,"date":"2005-05-02","index":1577,"close":1.82,"high":1.87,"low":1.79,"open":1.85,"volume":33490800},{"timestamp":1115127000,"date":"2005-05-03","index":1578,"close":1.81,"high":1.86,"low":1.8,"open":1.82,"volume":43951200},{"timestamp":1115213400,"date":"2005-05-04","index":1579,"close":1.87,"high":1.88,"low":1.81,"open":1.82,"volume":46881600},{"timestamp":1115299800,"date":"2005-05-05","index":1580,"close":1.9,"high":1.93,"low":1.87,"open":1.88,"volume":61927200},{"timestamp":1115386200,"date":"2005-05-06","index":1581,"close":1.93,"high":1.93,"low":1.88,"open":1.93,"volume":35572800},{"timestamp":1115645400,"date":"2005-05-09","index":1582,"close":1.97,"high":1.98,"low":1.93,"open":1.94,"volume":74533200},{"timestamp":1115731800,"date":"2005-05-10","index":1583,"close":1.89,"high":1.94,"low":1.87,"open":1.94,"volume":73512000},{"timestamp":1115818200,"date":"2005-05-11","index":1584,"close":1.86,"high":1.91,"low":1.86,"open":1.9,"volume":55542000}],"post":[{"timestamp":1115904600,"date":"2005-05-12","index":1585,"close":1.9,"high":1.92,"low":1.86,"open":1.86,"volume":83558400},{"timestamp":1115991000,"date":"2005-05-13","index":1586,"close":2.11,"high":2.12,"low":1.98,"open":2.07,"volume":265032000},{"timestamp":1116250200,"date":"2005-05-16","index":1587,"close":2.12,"high":2.13,"low":2.09,"open":2.09,"volume":66410400},{"timestamp":1116336600,"date":"2005-05-17","index":1588,"close":2.14,"high":2.15,"low":2.1,"open":2.11,"volume":63980400},{"timestamp":1116423000,"date":"2005-05-18","index":1589,"close":2.16,"high":2.16,"low":2.11,"open":2.14,"volume":55005600},{"timestamp":1116509400,"date":"2005-05-19","index":1590,"close":2.15,"high":2.17,"low":2.13,"open":2.16,"volume":45288000},{"timestamp":1116595800,"date":"2005-05-20","index":1591,"close":2.19,"high":2.19,"low":2.13,"open":2.15,"volume":51700800},{"timestamp":1116855000,"date":"2005-05-23","index":1592,"close":2.24,"high":2.27,"low":2.2,"open":2.21,"volume":70366800},{"timestamp":1116941400,"date":"2005-05-24","index":1593,"close":2.27,"high":2.28,"low":2.22,"open":2.23,"volume":52219200},{"timestamp":1117027800,"date":"2005-05-25","index":1594,"close":2.24,"high":2.28,"low":2.22,"open":2.27,"volume":53527200},{"timestamp":1117114200,"date":"2005-05-26","index":1595,"close":2.31,"high":2.33,"low":2.26,"open":2.27,"volume":78878400}]},{"date":"2005-02-17","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1107354600,"date":"2005-02-02","index":1516,"close":2.05,"high":2.07,"low":1.97,"open":2.02,"volume":203540400},{"timestamp":1107441000,"date":"2005-02-03","index":1517,"close":2.03,"high":2.05,"low":2,"open":2.03,"volume":69012000},{"timestamp":1107527400,"date":"2005-02-04","index":1518,"close":2.15,"high":2.15,"low":2.03,"open":2.03,"volume":80644800},{"timestamp":1107786600,"date":"2005-02-07","index":1519,"close":2.12,"high":2.19,"low":2.1,"open":2.15,"volume":52162800},{"timestamp":1107873000,"date":"2005-02-08","index":1520,"close":2.14,"high":2.18,"low":2.1,"open":2.11,"volume":45577200},{"timestamp":1107959400,"date":"2005-02-09","index":1521,"close":2.07,"high":2.16,"low":2.06,"open":2.15,"volume":78375600},{"timestamp":1108045800,"date":"2005-02-10","index":1522,"close":2.12,"high":2.13,"low":2.07,"open":2.08,"volume":60237600},{"timestamp":1108132200,"date":"2005-02-11","index":1523,"close":2.18,"high":2.19,"low":2.1,"open":2.1,"volume":55651200},{"timestamp":1108391400,"date":"2005-02-14","index":1524,"close":2.13,"high":2.19,"low":2.13,"open":2.18,"volume":43290000},{"timestamp":1108477800,"date":"2005-02-15","index":1525,"close":2.15,"high":2.22,"low":2.14,"open":2.15,"volume":74850000},{"timestamp":1108564200,"date":"2005-02-16","index":1526,"close":2.14,"high":2.18,"low":2.11,"open":2.15,"volume":46646400}],"post":[{"timestamp":1108650600,"date":"2005-02-17","index":1527,"close":2.13,"high":2.17,"low":2.11,"open":2.17,"volume":101740800},{"timestamp":1108737000,"date":"2005-02-18","index":1528,"close":2.36,"high":2.36,"low":2.23,"open":2.29,"volume":313212000},{"timestamp":1109082600,"date":"2005-02-22","index":1529,"close":2.39,"high":2.44,"low":2.32,"open":2.34,"volume":142080000},{"timestamp":1109169000,"date":"2005-02-23","index":1530,"close":2.31,"high":2.38,"low":2.27,"open":2.35,"volume":110784000},{"timestamp":1109255400,"date":"2005-02-24","index":1531,"close":2.37,"high":2.37,"low":2.28,"open":2.28,"volume":69549600},{"timestamp":1109341800,"date":"2005-02-25","index":1532,"close":2.4,"high":2.42,"low":2.35,"open":2.37,"volume":52513200},{"timestamp":1109601000,"date":"2005-02-28","index":1533,"close":2.42,"high":2.42,"low":2.37,"open":2.39,"volume":75806400},{"timestamp":1109687400,"date":"2005-03-01","index":1534,"close":2.41,"high":2.47,"low":2.39,"open":2.43,"volume":73714800},{"timestamp":1109773800,"date":"2005-03-02","index":1535,"close":2.34,"high":2.4,"low":2.33,"open":2.38,"volume":94746000},{"timestamp":1109860200,"date":"2005-03-03","index":1536,"close":2.31,"high":2.35,"low":2.27,"open":2.33,"volume":76129200},{"timestamp":1109946600,"date":"2005-03-04","index":1537,"close":2.3,"high":2.33,"low":2.28,"open":2.31,"volume":59312400}]},{"date":"2004-11-04","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1098279000,"date":"2004-10-20","index":1444,"close":1.14,"high":1.15,"low":1.12,"open":1.13,"volume":54020400},{"timestamp":1098365400,"date":"2004-10-21","index":1445,"close":1.17,"high":1.18,"low":1.15,"open":1.16,"volume":101396400},{"timestamp":1098451800,"date":"2004-10-22","index":1446,"close":1.11,"high":1.18,"low":1.1,"open":1.18,"volume":68646000},{"timestamp":1098711000,"date":"2004-10-25","index":1447,"close":1.11,"high":1.14,"low":1.1,"open":1.1,"volume":52916400},{"timestamp":1098797400,"date":"2004-10-26","index":1448,"close":1.21,"high":1.27,"low":1.18,"open":1.22,"volume":245577600},{"timestamp":1098883800,"date":"2004-10-27","index":1449,"close":1.24,"high":1.26,"low":1.19,"open":1.19,"volume":107403600},{"timestamp":1098970200,"date":"2004-10-28","index":1450,"close":1.23,"high":1.25,"low":1.22,"open":1.22,"volume":56155200},{"timestamp":1099056600,"date":"2004-10-29","index":1451,"close":1.21,"high":1.23,"low":1.2,"open":1.22,"volume":74286000},{"timestamp":1099319400,"date":"2004-11-01","index":1452,"close":1.23,"high":1.23,"low":1.21,"open":1.22,"volume":65389200},{"timestamp":1099405800,"date":"2004-11-02","index":1453,"close":1.25,"high":1.27,"low":1.22,"open":1.23,"volume":109575600},{"timestamp":1099492200,"date":"2004-11-03","index":1454,"close":1.26,"high":1.3,"low":1.25,"open":1.3,"volume":91035600}],"post":[{"timestamp":1099578600,"date":"2004-11-04","index":1455,"close":1.28,"high":1.3,"low":1.24,"open":1.27,"volume":99554400},{"timestamp":1099665000,"date":"2004-11-05","index":1456,"close":1.47,"high":1.56,"low":1.45,"open":1.48,"volume":384901200},{"timestamp":1099924200,"date":"2004-11-08","index":1457,"close":1.49,"high":1.51,"low":1.45,"open":1.45,"volume":71862000},{"timestamp":1100010600,"date":"2004-11-09","index":1458,"close":1.48,"high":1.5,"low":1.46,"open":1.46,"volume":61593600},{"timestamp":1100097000,"date":"2004-11-10","index":1459,"close":1.48,"high":1.49,"low":1.47,"open":1.48,"volume":64591200},{"timestamp":1100183400,"date":"2004-11-11","index":1460,"close":1.51,"high":1.51,"low":1.48,"open":1.49,"volume":50700000},{"timestamp":1100269800,"date":"2004-11-12","index":1461,"close":1.51,"high":1.53,"low":1.49,"open":1.53,"volume":64707600},{"timestamp":1100529000,"date":"2004-11-15","index":1462,"close":1.53,"high":1.54,"low":1.48,"open":1.49,"volume":53647200},{"timestamp":1100615400,"date":"2004-11-16","index":1463,"close":1.53,"high":1.55,"low":1.5,"open":1.54,"volume":47272800},{"timestamp":1100701800,"date":"2004-11-17","index":1464,"close":1.55,"high":1.59,"low":1.53,"open":1.55,"volume":60277200},{"timestamp":1100788200,"date":"2004-11-18","index":1465,"close":1.57,"high":1.59,"low":1.53,"open":1.57,"volume":53252400}]},{"date":"2004-08-05","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1090416600,"date":"2004-07-21","index":1380,"close":1.23,"high":1.33,"low":1.22,"open":1.33,"volume":61341600},{"timestamp":1090503000,"date":"2004-07-22","index":1381,"close":1.25,"high":1.26,"low":1.2,"open":1.24,"volume":52146000},{"timestamp":1090589400,"date":"2004-07-23","index":1382,"close":1.22,"high":1.26,"low":1.21,"open":1.26,"volume":37149600},{"timestamp":1090848600,"date":"2004-07-26","index":1383,"close":1.18,"high":1.25,"low":1.17,"open":1.23,"volume":50320800},{"timestamp":1090935000,"date":"2004-07-27","index":1384,"close":1.22,"high":1.23,"low":1.15,"open":1.19,"volume":78988800},{"timestamp":1091021400,"date":"2004-07-28","index":1385,"close":1.19,"high":1.23,"low":1.16,"open":1.22,"volume":50511600},{"timestamp":1091107800,"date":"2004-07-29","index":1386,"close":1.27,"high":1.3,"low":1.2,"open":1.21,"volume":74736000},{"timestamp":1091194200,"date":"2004-07-30","index":1387,"close":1.28,"high":1.31,"low":1.25,"open":1.25,"volume":40395600},{"timestamp":1091453400,"date":"2004-08-02","index":1388,"close":1.3,"high":1.31,"low":1.26,"open":1.29,"volume":42098400},{"timestamp":1091539800,"date":"2004-08-03","index":1389,"close":1.23,"high":1.31,"low":1.22,"open":1.31,"volume":74154000},{"timestamp":1091626200,"date":"2004-08-04","index":1390,"close":1.25,"high":1.26,"low":1.22,"open":1.22,"volume":50781600}],"post":[{"timestamp":1091712600,"date":"2004-08-05","index":1391,"close":1.21,"high":1.27,"low":1.19,"open":1.26,"volume":85992000},{"timestamp":1091799000,"date":"2004-08-06","index":1392,"close":0.79,"high":0.85,"low":0.77,"open":0.84,"volume":508894800},{"timestamp":1092058200,"date":"2004-08-09","index":1393,"close":0.82,"high":0.84,"low":0.79,"open":0.81,"volume":157921200},{"timestamp":1092144600,"date":"2004-08-10","index":1394,"close":0.89,"high":0.89,"low":0.85,"open":0.87,"volume":205191600},{"timestamp":1092231000,"date":"2004-08-11","index":1395,"close":0.86,"high":0.87,"low":0.85,"open":0.87,"volume":96381600},{"timestamp":1092317400,"date":"2004-08-12","index":1396,"close":0.84,"high":0.87,"low":0.84,"open":0.86,"volume":65438400},{"timestamp":1092403800,"date":"2004-08-13","index":1397,"close":0.88,"high":0.88,"low":0.85,"open":0.86,"volume":81570000},{"timestamp":1092663000,"date":"2004-08-16","index":1398,"close":0.87,"high":0.89,"low":0.86,"open":0.87,"volume":53173200},{"timestamp":1092749400,"date":"2004-08-17","index":1399,"close":0.91,"high":0.92,"low":0.88,"open":0.89,"volume":74491200},{"timestamp":1092835800,"date":"2004-08-18","index":1400,"close":0.98,"high":0.98,"low":0.91,"open":0.92,"volume":87242400},{"timestamp":1092922200,"date":"2004-08-19","index":1401,"close":0.97,"high":0.99,"low":0.96,"open":0.97,"volume":72440400}]},{"date":"2004-05-06","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1082554200,"date":"2004-04-21","index":1318,"close":1.88,"high":1.95,"low":1.87,"open":1.89,"volume":68881200},{"timestamp":1082640600,"date":"2004-04-22","index":1319,"close":1.89,"high":1.93,"low":1.83,"open":1.87,"volume":69552000},{"timestamp":1082727000,"date":"2004-04-23","index":1320,"close":1.94,"high":1.97,"low":1.91,"open":1.92,"volume":44392800},{"timestamp":1082986200,"date":"2004-04-26","index":1321,"close":1.86,"high":1.95,"low":1.86,"open":1.94,"volume":42991200},{"timestamp":1083072600,"date":"2004-04-27","index":1322,"close":1.85,"high":1.93,"low":1.84,"open":1.88,"volume":49456800},{"timestamp":1083159000,"date":"2004-04-28","index":1323,"close":1.84,"high":1.87,"low":1.82,"open":1.85,"volume":46876800},{"timestamp":1083245400,"date":"2004-04-29","index":1324,"close":1.79,"high":1.84,"low":1.76,"open":1.83,"volume":64504800},{"timestamp":1083331800,"date":"2004-04-30","index":1325,"close":1.71,"high":1.79,"low":1.7,"open":1.78,"volume":51292800},{"timestamp":1083591000,"date":"2004-05-03","index":1326,"close":1.69,"high":1.75,"low":1.66,"open":1.73,"volume":61066800},{"timestamp":1083677400,"date":"2004-05-04","index":1327,"close":1.8,"high":1.82,"low":1.71,"open":1.71,"volume":77238000},{"timestamp":1083763800,"date":"2004-05-05","index":1328,"close":1.81,"high":1.83,"low":1.78,"open":1.8,"volume":46428000}],"post":[{"timestamp":1083850200,"date":"2004-05-06","index":1329,"close":1.83,"high":1.84,"low":1.75,"open":1.79,"volume":71134800},{"timestamp":1083936600,"date":"2004-05-07","index":1330,"close":1.84,"high":1.91,"low":1.83,"open":1.88,"volume":95677200},{"timestamp":1084195800,"date":"2004-05-10","index":1331,"close":1.77,"high":1.81,"low":1.73,"open":1.79,"volume":66907200},{"timestamp":1084282200,"date":"2004-05-11","index":1332,"close":1.81,"high":1.83,"low":1.78,"open":1.79,"volume":39993600},{"timestamp":1084368600,"date":"2004-05-12","index":1333,"close":1.79,"high":1.8,"low":1.72,"open":1.8,"volume":48232800},{"timestamp":1084455000,"date":"2004-05-13","index":1334,"close":1.79,"high":1.83,"low":1.77,"open":1.77,"volume":34795200},{"timestamp":1084541400,"date":"2004-05-14","index":1335,"close":1.79,"high":1.83,"low":1.78,"open":1.8,"volume":45900000},{"timestamp":1084800600,"date":"2004-05-17","index":1336,"close":1.76,"high":1.79,"low":1.74,"open":1.77,"volume":30834000},{"timestamp":1084887000,"date":"2004-05-18","index":1337,"close":1.79,"high":1.81,"low":1.77,"open":1.78,"volume":20442000},{"timestamp":1084973400,"date":"2004-05-19","index":1338,"close":1.79,"high":1.86,"low":1.78,"open":1.83,"volume":49827600},{"timestamp":1085059800,"date":"2004-05-20","index":1339,"close":1.76,"high":1.82,"low":1.75,"open":1.78,"volume":42148800}]},{"date":"2004-02-12","estimated":0.01,"reported":0.03,"pre":[{"timestamp":1075300200,"date":"2004-01-28","index":1260,"close":1.88,"high":1.94,"low":1.87,"open":1.91,"volume":61520400},{"timestamp":1075386600,"date":"2004-01-29","index":1261,"close":1.83,"high":1.9,"low":1.76,"open":1.89,"volume":92970000},{"timestamp":1075473000,"date":"2004-01-30","index":1262,"close":1.85,"high":1.9,"low":1.81,"open":1.82,"volume":46646400},{"timestamp":1075732200,"date":"2004-02-02","index":1263,"close":1.88,"high":1.92,"low":1.85,"open":1.87,"volume":56084400},{"timestamp":1075818600,"date":"2004-02-03","index":1264,"close":1.88,"high":1.91,"low":1.85,"open":1.88,"volume":41803200},{"timestamp":1075905000,"date":"2004-02-04","index":1265,"close":1.83,"high":1.87,"low":1.82,"open":1.85,"volume":43680000},{"timestamp":1075991400,"date":"2004-02-05","index":1266,"close":1.85,"high":1.88,"low":1.83,"open":1.84,"volume":33198000},{"timestamp":1076077800,"date":"2004-02-06","index":1267,"close":1.9,"high":1.92,"low":1.87,"open":1.88,"volume":47113200},{"timestamp":1076337000,"date":"2004-02-09","index":1268,"close":1.88,"high":1.94,"low":1.88,"open":1.91,"volume":37399200},{"timestamp":1076423400,"date":"2004-02-10","index":1269,"close":1.95,"high":1.95,"low":1.89,"open":1.89,"volume":50970000},{"timestamp":1076509800,"date":"2004-02-11","index":1270,"close":2.02,"high":2.03,"low":1.97,"open":1.98,"volume":73780800}],"post":[{"timestamp":1076596200,"date":"2004-02-12","index":1271,"close":1.96,"high":2.02,"low":1.93,"open":2.01,"volume":97489200},{"timestamp":1076682600,"date":"2004-02-13","index":1272,"close":1.94,"high":1.99,"low":1.89,"open":1.91,"volume":174750000},{"timestamp":1077028200,"date":"2004-02-17","index":1273,"close":1.96,"high":1.97,"low":1.92,"open":1.95,"volume":57597600},{"timestamp":1077114600,"date":"2004-02-18","index":1274,"close":1.96,"high":1.98,"low":1.95,"open":1.97,"volume":32024400},{"timestamp":1077201000,"date":"2004-02-19","index":1275,"close":1.96,"high":2.02,"low":1.96,"open":1.99,"volume":63103200},{"timestamp":1077287400,"date":"2004-02-20","index":1276,"close":2.01,"high":2.02,"low":1.95,"open":1.96,"volume":61812000},{"timestamp":1077546600,"date":"2004-02-23","index":1277,"close":1.94,"high":2.01,"low":1.91,"open":2.01,"volume":85333200},{"timestamp":1077633000,"date":"2004-02-24","index":1278,"close":1.86,"high":1.93,"low":1.84,"open":1.91,"volume":70838400},{"timestamp":1077719400,"date":"2004-02-25","index":1279,"close":1.88,"high":1.91,"low":1.86,"open":1.88,"volume":65251200},{"timestamp":1077805800,"date":"2004-02-26","index":1280,"close":1.89,"high":1.91,"low":1.86,"open":1.9,"volume":34497600},{"timestamp":1077892200,"date":"2004-02-27","index":1281,"close":1.85,"high":1.89,"low":1.83,"open":1.89,"volume":59554800}]},{"date":"2003-11-06","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1066829400,"date":"2003-10-22","index":1194,"close":1.44,"high":1.47,"low":1.43,"open":1.44,"volume":62095200},{"timestamp":1066915800,"date":"2003-10-23","index":1195,"close":1.43,"high":1.46,"low":1.41,"open":1.42,"volume":45152400},{"timestamp":1067002200,"date":"2003-10-24","index":1196,"close":1.43,"high":1.44,"low":1.4,"open":1.42,"volume":44708400},{"timestamp":1067265000,"date":"2003-10-27","index":1197,"close":1.43,"high":1.45,"low":1.42,"open":1.43,"volume":25446000},{"timestamp":1067351400,"date":"2003-10-28","index":1198,"close":1.52,"high":1.53,"low":1.45,"open":1.45,"volume":95606400},{"timestamp":1067437800,"date":"2003-10-29","index":1199,"close":1.52,"high":1.54,"low":1.48,"open":1.48,"volume":49400400},{"timestamp":1067524200,"date":"2003-10-30","index":1200,"close":1.5,"high":1.56,"low":1.49,"open":1.56,"volume":58125600},{"timestamp":1067610600,"date":"2003-10-31","index":1201,"close":1.47,"high":1.52,"low":1.45,"open":1.51,"volume":59815200},{"timestamp":1067869800,"date":"2003-11-03","index":1202,"close":1.5,"high":1.53,"low":1.46,"open":1.47,"volume":77372400},{"timestamp":1067956200,"date":"2003-11-04","index":1203,"close":1.51,"high":1.54,"low":1.5,"open":1.53,"volume":70089600},{"timestamp":1068042600,"date":"2003-11-05","index":1204,"close":1.51,"high":1.53,"low":1.45,"open":1.48,"volume":88202400}],"post":[{"timestamp":1068129000,"date":"2003-11-06","index":1205,"close":1.51,"high":1.54,"low":1.49,"open":1.53,"volume":117528000},{"timestamp":1068215400,"date":"2003-11-07","index":1206,"close":1.81,"high":1.84,"low":1.77,"open":1.8,"volume":429282000},{"timestamp":1068474600,"date":"2003-11-10","index":1207,"close":1.81,"high":1.84,"low":1.8,"open":1.82,"volume":121005600},{"timestamp":1068561000,"date":"2003-11-11","index":1208,"close":1.76,"high":1.8,"low":1.73,"open":1.77,"volume":79914000},{"timestamp":1068647400,"date":"2003-11-12","index":1209,"close":1.79,"high":1.79,"low":1.75,"open":1.76,"volume":61766400},{"timestamp":1068733800,"date":"2003-11-13","index":1210,"close":1.79,"high":1.81,"low":1.78,"open":1.79,"volume":58033200},{"timestamp":1068820200,"date":"2003-11-14","index":1211,"close":1.68,"high":1.79,"low":1.68,"open":1.79,"volume":88842000},{"timestamp":1069079400,"date":"2003-11-17","index":1212,"close":1.66,"high":1.68,"low":1.63,"open":1.65,"volume":59988000},{"timestamp":1069165800,"date":"2003-11-18","index":1213,"close":1.64,"high":1.73,"low":1.63,"open":1.7,"volume":99142800},{"timestamp":1069252200,"date":"2003-11-19","index":1214,"close":1.68,"high":1.69,"low":1.64,"open":1.65,"volume":56755200},{"timestamp":1069338600,"date":"2003-11-20","index":1215,"close":1.64,"high":1.7,"low":1.63,"open":1.66,"volume":73885200}]},{"date":"2003-08-07","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1058967000,"date":"2003-07-23","index":1130,"close":1.8,"high":1.81,"low":1.72,"open":1.77,"volume":60532800},{"timestamp":1059053400,"date":"2003-07-24","index":1131,"close":1.73,"high":1.84,"low":1.71,"open":1.83,"volume":111682800},{"timestamp":1059139800,"date":"2003-07-25","index":1132,"close":1.75,"high":1.76,"low":1.67,"open":1.73,"volume":100208400},{"timestamp":1059399000,"date":"2003-07-28","index":1133,"close":1.7,"high":1.77,"low":1.69,"open":1.77,"volume":70375200},{"timestamp":1059485400,"date":"2003-07-29","index":1134,"close":1.59,"high":1.68,"low":1.53,"open":1.55,"volume":279478800},{"timestamp":1059571800,"date":"2003-07-30","index":1135,"close":1.57,"high":1.6,"low":1.56,"open":1.58,"volume":78872400},{"timestamp":1059658200,"date":"2003-07-31","index":1136,"close":1.59,"high":1.63,"low":1.57,"open":1.61,"volume":89760000},{"timestamp":1059744600,"date":"2003-08-01","index":1137,"close":1.64,"high":1.66,"low":1.58,"open":1.59,"volume":76755600},{"timestamp":1060003800,"date":"2003-08-04","index":1138,"close":1.71,"high":1.74,"low":1.63,"open":1.64,"volume":142885200},{"timestamp":1060090200,"date":"2003-08-05","index":1139,"close":1.7,"high":1.79,"low":1.69,"open":1.75,"volume":106348800},{"timestamp":1060176600,"date":"2003-08-06","index":1140,"close":1.63,"high":1.7,"low":1.59,"open":1.68,"volume":102586800}],"post":[{"timestamp":1060263000,"date":"2003-08-07","index":1141,"close":1.61,"high":1.65,"low":1.59,"open":1.63,"volume":104034000},{"timestamp":1060349400,"date":"2003-08-08","index":1142,"close":1.29,"high":1.38,"low":1.27,"open":1.38,"volume":376758000},{"timestamp":1060608600,"date":"2003-08-11","index":1143,"close":1.36,"high":1.38,"low":1.3,"open":1.31,"volume":167575200},{"timestamp":1060695000,"date":"2003-08-12","index":1144,"close":1.39,"high":1.39,"low":1.36,"open":1.38,"volume":76416000},{"timestamp":1060781400,"date":"2003-08-13","index":1145,"close":1.4,"high":1.42,"low":1.36,"open":1.39,"volume":69355200},{"timestamp":1060867800,"date":"2003-08-14","index":1146,"close":1.35,"high":1.37,"low":1.34,"open":1.35,"volume":152769600},{"timestamp":1060954200,"date":"2003-08-15","index":1147,"close":1.35,"high":1.35,"low":1.33,"open":1.34,"volume":21771600},{"timestamp":1061213400,"date":"2003-08-18","index":1148,"close":1.39,"high":1.39,"low":1.34,"open":1.37,"volume":71768400},{"timestamp":1061299800,"date":"2003-08-19","index":1149,"close":1.49,"high":1.5,"low":1.42,"open":1.42,"volume":140397600},{"timestamp":1061386200,"date":"2003-08-20","index":1150,"close":1.47,"high":1.5,"low":1.44,"open":1.47,"volume":87034800},{"timestamp":1061472600,"date":"2003-08-21","index":1151,"close":1.51,"high":1.52,"low":1.48,"open":1.51,"volume":64474800}]},{"date":"2003-05-08","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1051104600,"date":"2003-04-23","index":1067,"close":1.21,"high":1.22,"low":1.17,"open":1.18,"volume":60620400},{"timestamp":1051191000,"date":"2003-04-24","index":1068,"close":1.17,"high":1.21,"low":1.16,"open":1.21,"volume":66091200},{"timestamp":1051277400,"date":"2003-04-25","index":1069,"close":1.13,"high":1.19,"low":1.12,"open":1.17,"volume":88465200},{"timestamp":1051536600,"date":"2003-04-28","index":1070,"close":1.16,"high":1.18,"low":1.13,"open":1.14,"volume":67498800},{"timestamp":1051623000,"date":"2003-04-29","index":1071,"close":1.2,"high":1.22,"low":1.18,"open":1.19,"volume":67034400},{"timestamp":1051709400,"date":"2003-04-30","index":1072,"close":1.19,"high":1.23,"low":1.19,"open":1.19,"volume":46662000},{"timestamp":1051795800,"date":"2003-05-01","index":1073,"close":1.2,"high":1.21,"low":1.18,"open":1.19,"volume":73336800},{"timestamp":1051882200,"date":"2003-05-02","index":1074,"close":1.33,"high":1.33,"low":1.21,"open":1.22,"volume":169108800},{"timestamp":1052141400,"date":"2003-05-05","index":1075,"close":1.36,"high":1.42,"low":1.31,"open":1.34,"volume":157616400},{"timestamp":1052227800,"date":"2003-05-06","index":1076,"close":1.36,"high":1.39,"low":1.34,"open":1.35,"volume":114386400},{"timestamp":1052314200,"date":"2003-05-07","index":1077,"close":1.34,"high":1.37,"low":1.31,"open":1.34,"volume":89737200}],"post":[{"timestamp":1052400600,"date":"2003-05-08","index":1078,"close":1.34,"high":1.39,"low":1.3,"open":1.32,"volume":195745200},{"timestamp":1052487000,"date":"2003-05-09","index":1079,"close":1.78,"high":1.79,"low":1.52,"open":1.57,"volume":923085600},{"timestamp":1052746200,"date":"2003-05-12","index":1080,"close":1.73,"high":1.83,"low":1.72,"open":1.78,"volume":300786000},{"timestamp":1052832600,"date":"2003-05-13","index":1081,"close":1.7,"high":1.73,"low":1.66,"open":1.67,"volume":182410800},{"timestamp":1052919000,"date":"2003-05-14","index":1082,"close":1.7,"high":1.73,"low":1.67,"open":1.7,"volume":96558000},{"timestamp":1053005400,"date":"2003-05-15","index":1083,"close":1.75,"high":1.76,"low":1.71,"open":1.72,"volume":110565600},{"timestamp":1053091800,"date":"2003-05-16","index":1084,"close":1.77,"high":1.8,"low":1.73,"open":1.73,"volume":102891600},{"timestamp":1053351000,"date":"2003-05-19","index":1085,"close":1.67,"high":1.76,"low":1.65,"open":1.75,"volume":122048400},{"timestamp":1053437400,"date":"2003-05-20","index":1086,"close":1.68,"high":1.7,"low":1.67,"open":1.67,"volume":88412400},{"timestamp":1053523800,"date":"2003-05-21","index":1087,"close":1.74,"high":1.74,"low":1.67,"open":1.68,"volume":90547200},{"timestamp":1053610200,"date":"2003-05-22","index":1088,"close":1.75,"high":1.76,"low":1.7,"open":1.75,"volume":88881600}]},{"date":"2003-02-13","estimated":null,"reported":0.01,"pre":[],"post":[]}]
diff --git a/data/SPOT_full.json b/data/SPOT_full.json
index 9c97526b9..96701b93f 100644
--- a/data/SPOT_full.json
+++ b/data/SPOT_full.json
@@ -1 +1 @@
-[{"date":"2025-03-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":1.2,"reported":null,"pre":[],"post":[]},{"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":"2024-03-17","estimated":-0.22,"reported":0.4,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-02-06","estimated":-0.21,"reported":0.37,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":1460,"close":205.67,"high":208.38,"low":204.22,"open":206,"volume":1169000},{"timestamp":1706020200,"date":"2024-01-23","index":1461,"close":206.71,"high":207.49,"low":204.57,"open":205.32,"volume":1148000},{"timestamp":1706106600,"date":"2024-01-24","index":1462,"close":211.14,"high":215.32,"low":209.18,"open":213,"volume":1896700},{"timestamp":1706193000,"date":"2024-01-25","index":1463,"close":214.18,"high":214.19,"low":210.34,"open":211.43,"volume":1218000},{"timestamp":1706279400,"date":"2024-01-26","index":1464,"close":214.29,"high":215.07,"low":211.77,"open":213.06,"volume":1545400},{"timestamp":1706538600,"date":"2024-01-29","index":1465,"close":218.61,"high":219.2,"low":214.8,"open":216,"volume":1287000},{"timestamp":1706625000,"date":"2024-01-30","index":1466,"close":217.62,"high":224,"low":217.46,"open":222.3,"volume":1797000},{"timestamp":1706711400,"date":"2024-01-31","index":1467,"close":215.35,"high":219.52,"low":213.31,"open":214.01,"volume":1191600},{"timestamp":1706797800,"date":"2024-02-01","index":1468,"close":218.96,"high":219.94,"low":216.68,"open":217.25,"volume":1174400},{"timestamp":1706884200,"date":"2024-02-02","index":1469,"close":222.47,"high":224.45,"low":218.57,"open":221.34,"volume":1723800},{"timestamp":1707143400,"date":"2024-02-05","index":1470,"close":223.25,"high":223.83,"low":219.36,"open":220.55,"volume":3812100}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":1471,"close":231.92,"high":248.67,"low":228.97,"open":241.01,"volume":7777000},{"timestamp":1707316200,"date":"2024-02-07","index":1472,"close":240.83,"high":243.01,"low":227.52,"open":230.02,"volume":4757700},{"timestamp":1707402600,"date":"2024-02-08","index":1473,"close":240.01,"high":244.29,"low":237.65,"open":238,"volume":2749000},{"timestamp":1707489000,"date":"2024-02-09","index":1474,"close":240.77,"high":242.21,"low":238.04,"open":239.55,"volume":2049200},{"timestamp":1707748200,"date":"2024-02-12","index":1475,"close":234.68,"high":239.4,"low":233.35,"open":238.38,"volume":2824300},{"timestamp":1707834600,"date":"2024-02-13","index":1476,"close":238,"high":238.52,"low":228.07,"open":231.34,"volume":1798300},{"timestamp":1707921000,"date":"2024-02-14","index":1477,"close":244.17,"high":244.38,"low":239.14,"open":240.72,"volume":1623600},{"timestamp":1708007400,"date":"2024-02-15","index":1478,"close":245.51,"high":247.7,"low":242.19,"open":244.17,"volume":1808000},{"timestamp":1708093800,"date":"2024-02-16","index":1479,"close":246.25,"high":248.5,"low":243.38,"open":245.46,"volume":1548400},{"timestamp":1708439400,"date":"2024-02-20","index":1480,"close":243.4,"high":246.5,"low":239.66,"open":244.14,"volume":2222400},{"timestamp":1708525800,"date":"2024-02-21","index":1481,"close":245.09,"high":245.64,"low":240.73,"open":243.29,"volume":1897500}]},{"date":"2023-10-24","estimated":-0.22,"reported":0.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":1389,"close":156.45,"high":157.83,"low":153.16,"open":155.84,"volume":1412000},{"timestamp":1696944600,"date":"2023-10-10","index":1390,"close":157.6,"high":160.15,"low":155.21,"open":156.21,"volume":1601400},{"timestamp":1697031000,"date":"2023-10-11","index":1391,"close":156.57,"high":159.74,"low":153.31,"open":157.42,"volume":1531600},{"timestamp":1697117400,"date":"2023-10-12","index":1392,"close":158.12,"high":162.46,"low":156.02,"open":159.52,"volume":1992700},{"timestamp":1697203800,"date":"2023-10-13","index":1393,"close":153.56,"high":157.69,"low":152.9,"open":156.86,"volume":1759000},{"timestamp":1697463000,"date":"2023-10-16","index":1394,"close":158.12,"high":158.26,"low":152.79,"open":153.52,"volume":1396300},{"timestamp":1697549400,"date":"2023-10-17","index":1395,"close":157.33,"high":159.36,"low":156.57,"open":157.45,"volume":1048600},{"timestamp":1697635800,"date":"2023-10-18","index":1396,"close":148.92,"high":156.18,"low":148.66,"open":156,"volume":1736100},{"timestamp":1697722200,"date":"2023-10-19","index":1397,"close":149.97,"high":154.53,"low":149.56,"open":152.61,"volume":1678100},{"timestamp":1697808600,"date":"2023-10-20","index":1398,"close":149.92,"high":151.45,"low":145.76,"open":149.3,"volume":1941900},{"timestamp":1698067800,"date":"2023-10-23","index":1399,"close":154.61,"high":155.83,"low":145.79,"open":146.06,"volume":3272700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":1400,"close":170.63,"high":173.45,"low":163,"open":163.98,"volume":7498600},{"timestamp":1698240600,"date":"2023-10-25","index":1401,"close":161.82,"high":170.5,"low":160.05,"open":169.94,"volume":4657800},{"timestamp":1698327000,"date":"2023-10-26","index":1402,"close":158.38,"high":165.35,"low":155,"open":162.75,"volume":2981500},{"timestamp":1698413400,"date":"2023-10-27","index":1403,"close":159.35,"high":162.06,"low":158.1,"open":158.59,"volume":1971300},{"timestamp":1698672600,"date":"2023-10-30","index":1404,"close":162.67,"high":164.27,"low":159.75,"open":161.2,"volume":1959300},{"timestamp":1698759000,"date":"2023-10-31","index":1405,"close":164.76,"high":165.57,"low":161.39,"open":163.03,"volume":1566400},{"timestamp":1698845400,"date":"2023-11-01","index":1406,"close":167.63,"high":167.9,"low":163.65,"open":165,"volume":1366100},{"timestamp":1698931800,"date":"2023-11-02","index":1407,"close":167.31,"high":171,"low":167.24,"open":170.5,"volume":2154900},{"timestamp":1699018200,"date":"2023-11-03","index":1408,"close":169.98,"high":170.95,"low":167.05,"open":167.5,"volume":1369600},{"timestamp":1699281000,"date":"2023-11-06","index":1409,"close":167.24,"high":169.7,"low":165.59,"open":169.58,"volume":1127200},{"timestamp":1699367400,"date":"2023-11-07","index":1410,"close":165.5,"high":168.77,"low":165.28,"open":168.45,"volume":1474000}]},{"date":"2023-07-25","estimated":-0.63,"reported":-1.55,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":1325,"close":157.39,"high":159.29,"low":155.37,"open":156.03,"volume":846700},{"timestamp":1689082200,"date":"2023-07-11","index":1326,"close":160.58,"high":161.77,"low":156.66,"open":157.34,"volume":1160600},{"timestamp":1689168600,"date":"2023-07-12","index":1327,"close":165.79,"high":166.12,"low":161.38,"open":162,"volume":1540500},{"timestamp":1689255000,"date":"2023-07-13","index":1328,"close":171.1,"high":173.11,"low":164.51,"open":167,"volume":2410800},{"timestamp":1689341400,"date":"2023-07-14","index":1329,"close":172.03,"high":179.24,"low":170.92,"open":176.2,"volume":3640400},{"timestamp":1689600600,"date":"2023-07-17","index":1330,"close":179.17,"high":179.42,"low":170.77,"open":171.77,"volume":2293000},{"timestamp":1689687000,"date":"2023-07-18","index":1331,"close":179.58,"high":179.82,"low":175.79,"open":178.5,"volume":2151500},{"timestamp":1689773400,"date":"2023-07-19","index":1332,"close":179.84,"high":182,"low":178.06,"open":180,"volume":1599500},{"timestamp":1689859800,"date":"2023-07-20","index":1333,"close":172.48,"high":177.59,"low":171.44,"open":177.01,"volume":1918500},{"timestamp":1689946200,"date":"2023-07-21","index":1334,"close":171.71,"high":179.6,"low":171.18,"open":173.49,"volume":2558900},{"timestamp":1690205400,"date":"2023-07-24","index":1335,"close":163.72,"high":169.52,"low":159.67,"open":169.52,"volume":3944900}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":1336,"close":140.38,"high":152.65,"low":139.15,"open":150.1,"volume":14609900},{"timestamp":1690378200,"date":"2023-07-26","index":1337,"close":149.13,"high":149.21,"low":141.1,"open":141.69,"volume":7091400},{"timestamp":1690464600,"date":"2023-07-27","index":1338,"close":144.52,"high":151.8,"low":142.88,"open":151.47,"volume":5155100},{"timestamp":1690551000,"date":"2023-07-28","index":1339,"close":148.6,"high":149.33,"low":142.63,"open":146.05,"volume":2965600},{"timestamp":1690810200,"date":"2023-07-31","index":1340,"close":149.41,"high":151.31,"low":148.09,"open":149.7,"volume":1873700},{"timestamp":1690896600,"date":"2023-08-01","index":1341,"close":150.84,"high":152.8,"low":148.05,"open":148.61,"volume":1684500},{"timestamp":1690983000,"date":"2023-08-02","index":1342,"close":146.51,"high":150.19,"low":143.84,"open":149.21,"volume":2163900},{"timestamp":1691069400,"date":"2023-08-03","index":1343,"close":145.42,"high":147.42,"low":143.74,"open":144.57,"volume":1682100},{"timestamp":1691155800,"date":"2023-08-04","index":1344,"close":144.12,"high":146.5,"low":143.04,"open":145.27,"volume":1456700},{"timestamp":1691415000,"date":"2023-08-07","index":1345,"close":141.99,"high":145.1,"low":141.1,"open":145.1,"volume":1646200},{"timestamp":1691501400,"date":"2023-08-08","index":1346,"close":138.37,"high":141.42,"low":137.22,"open":141.14,"volume":2483900}]},{"date":"2023-04-25","estimated":-0.85,"reported":-1.16,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":1263,"close":132.25,"high":132.74,"low":129.05,"open":130.09,"volume":782400},{"timestamp":1681219800,"date":"2023-04-11","index":1264,"close":131.28,"high":134.89,"low":130.86,"open":133.36,"volume":912100},{"timestamp":1681306200,"date":"2023-04-12","index":1265,"close":130.92,"high":134.29,"low":130.44,"open":133.09,"volume":1117000},{"timestamp":1681392600,"date":"2023-04-13","index":1266,"close":134.96,"high":135.13,"low":132.21,"open":132.4,"volume":1120600},{"timestamp":1681479000,"date":"2023-04-14","index":1267,"close":134.74,"high":135.82,"low":132.77,"open":134.03,"volume":978800},{"timestamp":1681738200,"date":"2023-04-17","index":1268,"close":133.78,"high":134.38,"low":131.46,"open":134.07,"volume":1076700},{"timestamp":1681824600,"date":"2023-04-18","index":1269,"close":134.57,"high":136.29,"low":133.57,"open":136.16,"volume":1052200},{"timestamp":1681911000,"date":"2023-04-19","index":1270,"close":133.56,"high":135.38,"low":131.73,"open":132.61,"volume":1015200},{"timestamp":1681997400,"date":"2023-04-20","index":1271,"close":133.33,"high":134.77,"low":132.24,"open":132.24,"volume":778400},{"timestamp":1682083800,"date":"2023-04-21","index":1272,"close":133.76,"high":134.12,"low":131.56,"open":134.12,"volume":1362000},{"timestamp":1682343000,"date":"2023-04-24","index":1273,"close":131.45,"high":134.22,"low":130.21,"open":133.1,"volume":2942300}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":1274,"close":138.2,"high":145.88,"low":136.71,"open":140.5,"volume":8215900},{"timestamp":1682515800,"date":"2023-04-26","index":1275,"close":133.12,"high":140.09,"low":133.03,"open":138.53,"volume":2519200},{"timestamp":1682602200,"date":"2023-04-27","index":1276,"close":132.17,"high":134.07,"low":130.9,"open":133.96,"volume":1991400},{"timestamp":1682688600,"date":"2023-04-28","index":1277,"close":133.6,"high":133.6,"low":128.67,"open":131.04,"volume":1643900},{"timestamp":1682947800,"date":"2023-05-01","index":1278,"close":138.43,"high":138.5,"low":133.88,"open":134,"volume":1530800},{"timestamp":1683034200,"date":"2023-05-02","index":1279,"close":136.39,"high":138.16,"low":135.04,"open":138.02,"volume":1389900},{"timestamp":1683120600,"date":"2023-05-03","index":1280,"close":138.06,"high":140.99,"low":135.91,"open":135.91,"volume":1670100},{"timestamp":1683207000,"date":"2023-05-04","index":1281,"close":140.48,"high":140.95,"low":136.59,"open":137.48,"volume":1607900},{"timestamp":1683293400,"date":"2023-05-05","index":1282,"close":141.75,"high":142.39,"low":139.29,"open":141.32,"volume":1233400},{"timestamp":1683552600,"date":"2023-05-08","index":1283,"close":144.53,"high":146,"low":141.96,"open":141.96,"volume":1851000},{"timestamp":1683639000,"date":"2023-05-09","index":1284,"close":143.7,"high":144.84,"low":142.92,"open":143.58,"volume":1373900}]},{"date":"2023-01-31","estimated":-1.27,"reported":-1.4,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":1205,"close":92.06,"high":92.08,"low":90.36,"open":90.68,"volume":2135100},{"timestamp":1673965800,"date":"2023-01-17","index":1206,"close":91.75,"high":92.73,"low":90.59,"open":92.08,"volume":1752100},{"timestamp":1674052200,"date":"2023-01-18","index":1207,"close":92.73,"high":93.56,"low":90.94,"open":92.73,"volume":2235400},{"timestamp":1674138600,"date":"2023-01-19","index":1208,"close":93.58,"high":94.52,"low":91.14,"open":91.37,"volume":2280800},{"timestamp":1674225000,"date":"2023-01-20","index":1209,"close":97.91,"high":98.28,"low":95.61,"open":96.1,"volume":2761300},{"timestamp":1674484200,"date":"2023-01-23","index":1210,"close":99.94,"high":104,"low":99.38,"open":102.39,"volume":4690800},{"timestamp":1674570600,"date":"2023-01-24","index":1211,"close":99.29,"high":100.51,"low":97.95,"open":99,"volume":1482200},{"timestamp":1674657000,"date":"2023-01-25","index":1212,"close":100.03,"high":100.06,"low":94.35,"open":97.18,"volume":2180400},{"timestamp":1674743400,"date":"2023-01-26","index":1213,"close":101.3,"high":102.17,"low":99.69,"open":101.29,"volume":1505300},{"timestamp":1674829800,"date":"2023-01-27","index":1214,"close":102.24,"high":103.31,"low":100.32,"open":100.52,"volume":1753800},{"timestamp":1675089000,"date":"2023-01-30","index":1215,"close":100,"high":102.43,"low":99.8,"open":101.07,"volume":2322800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":1216,"close":112.72,"high":113.3,"low":106.31,"open":109.37,"volume":9597000},{"timestamp":1675261800,"date":"2023-02-01","index":1217,"close":118.14,"high":119.6,"low":111.63,"open":113.37,"volume":4556500},{"timestamp":1675348200,"date":"2023-02-02","index":1218,"close":122.57,"high":123.98,"low":118.85,"open":120.78,"volume":5198400},{"timestamp":1675434600,"date":"2023-02-03","index":1219,"close":121.17,"high":123.82,"low":118,"open":118.08,"volume":2553300},{"timestamp":1675693800,"date":"2023-02-06","index":1220,"close":122.92,"high":125.63,"low":121.37,"open":123.5,"volume":3348300},{"timestamp":1675780200,"date":"2023-02-07","index":1221,"close":125.38,"high":126.04,"low":121.36,"open":121.77,"volume":2884800},{"timestamp":1675866600,"date":"2023-02-08","index":1222,"close":123.68,"high":125.27,"low":122.86,"open":124.4,"volume":1494800},{"timestamp":1675953000,"date":"2023-02-09","index":1223,"close":120.83,"high":126.66,"low":120.12,"open":125.8,"volume":1433600},{"timestamp":1676039400,"date":"2023-02-10","index":1224,"close":125.16,"high":127.79,"low":124.12,"open":125,"volume":3801200},{"timestamp":1676298600,"date":"2023-02-13","index":1225,"close":122.32,"high":126.44,"low":122.3,"open":125.87,"volume":1958500},{"timestamp":1676385000,"date":"2023-02-14","index":1226,"close":126.1,"high":126.26,"low":120.32,"open":121.52,"volume":1435100}]},{"date":"2022-10-25","estimated":-0.84,"reported":-0.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":1139,"close":85.97,"high":88.49,"low":85.92,"open":88.01,"volume":1305100},{"timestamp":1665495000,"date":"2022-10-11","index":1140,"close":82.13,"high":85.78,"low":80.51,"open":85,"volume":1973700},{"timestamp":1665581400,"date":"2022-10-12","index":1141,"close":83.18,"high":84.82,"low":80,"open":82.15,"volume":4097000},{"timestamp":1665667800,"date":"2022-10-13","index":1142,"close":82.65,"high":84.43,"low":78.5,"open":79.86,"volume":2378200},{"timestamp":1665754200,"date":"2022-10-14","index":1143,"close":81.79,"high":85.88,"low":81.72,"open":84.36,"volume":1644600},{"timestamp":1666013400,"date":"2022-10-17","index":1144,"close":86.72,"high":87.35,"low":84.19,"open":84.5,"volume":1189100},{"timestamp":1666099800,"date":"2022-10-18","index":1145,"close":88.04,"high":90.26,"low":86.52,"open":89.41,"volume":1810900},{"timestamp":1666186200,"date":"2022-10-19","index":1146,"close":88.75,"high":90.61,"low":87.58,"open":89.36,"volume":1308100},{"timestamp":1666272600,"date":"2022-10-20","index":1147,"close":87.74,"high":90.43,"low":86.62,"open":87.25,"volume":1314300},{"timestamp":1666359000,"date":"2022-10-21","index":1148,"close":88.7,"high":89.27,"low":84.52,"open":85.55,"volume":1737800},{"timestamp":1666618200,"date":"2022-10-24","index":1149,"close":94.66,"high":97.07,"low":84.08,"open":88.96,"volume":6219400}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":1150,"close":97.05,"high":98.64,"low":95.08,"open":95.57,"volume":3226200},{"timestamp":1666791000,"date":"2022-10-26","index":1151,"close":84.42,"high":91.98,"low":84,"open":91.53,"volume":8005500},{"timestamp":1666877400,"date":"2022-10-27","index":1152,"close":81.74,"high":84.52,"low":80.02,"open":84.23,"volume":3597200},{"timestamp":1666963800,"date":"2022-10-28","index":1153,"close":83.36,"high":83.36,"low":80.53,"open":81.42,"volume":2460700},{"timestamp":1667223000,"date":"2022-10-31","index":1154,"close":80.58,"high":83.66,"low":80.32,"open":83,"volume":1994700},{"timestamp":1667309400,"date":"2022-11-01","index":1155,"close":80.17,"high":84.63,"low":80.13,"open":81.6,"volume":2690000},{"timestamp":1667395800,"date":"2022-11-02","index":1156,"close":75,"high":79.86,"low":74.85,"open":79.8,"volume":3244400},{"timestamp":1667482200,"date":"2022-11-03","index":1157,"close":71.72,"high":74.25,"low":71.45,"open":73.67,"volume":3530800},{"timestamp":1667568600,"date":"2022-11-04","index":1158,"close":71.05,"high":73.49,"low":69.29,"open":73.23,"volume":2054900},{"timestamp":1667831400,"date":"2022-11-07","index":1159,"close":73.44,"high":73.63,"low":71.29,"open":72.65,"volume":1520900},{"timestamp":1667917800,"date":"2022-11-08","index":1160,"close":73.27,"high":74.75,"low":71.29,"open":73.2,"volume":1321500}]},{"date":"2022-07-27","estimated":-0.63,"reported":-0.85,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1076,"close":99.58,"high":102.17,"low":98.02,"open":100.01,"volume":1137600},{"timestamp":1657719000,"date":"2022-07-13","index":1077,"close":99.21,"high":100.34,"low":94.75,"open":95.96,"volume":1443500},{"timestamp":1657805400,"date":"2022-07-14","index":1078,"close":96.32,"high":98.5,"low":95.93,"open":98.06,"volume":1335800},{"timestamp":1657891800,"date":"2022-07-15","index":1079,"close":102.33,"high":102.6,"low":96.58,"open":97.81,"volume":1608100},{"timestamp":1658151000,"date":"2022-07-18","index":1080,"close":103.57,"high":108,"low":102.59,"open":104.45,"volume":1576200},{"timestamp":1658237400,"date":"2022-07-19","index":1081,"close":108.68,"high":108.96,"low":102.59,"open":105.95,"volume":1964500},{"timestamp":1658323800,"date":"2022-07-20","index":1082,"close":113.25,"high":114.04,"low":109.32,"open":110,"volume":2075800},{"timestamp":1658410200,"date":"2022-07-21","index":1083,"close":115.62,"high":115.8,"low":111.7,"open":112.66,"volume":2381400},{"timestamp":1658496600,"date":"2022-07-22","index":1084,"close":111.65,"high":116.36,"low":110.2,"open":113.19,"volume":2046300},{"timestamp":1658755800,"date":"2022-07-25","index":1085,"close":110.42,"high":112.18,"low":108.53,"open":110.6,"volume":1595500},{"timestamp":1658842200,"date":"2022-07-26","index":1086,"close":103.97,"high":107.35,"low":103.39,"open":105.94,"volume":2752600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1087,"close":116.61,"high":121.64,"low":114.24,"open":118.04,"volume":7373300},{"timestamp":1659015000,"date":"2022-07-28","index":1088,"close":114.59,"high":117.25,"low":110.76,"open":115.53,"volume":2637400},{"timestamp":1659101400,"date":"2022-07-29","index":1089,"close":113.02,"high":115.35,"low":110.36,"open":112.9,"volume":1708100},{"timestamp":1659360600,"date":"2022-08-01","index":1090,"close":115.35,"high":115.83,"low":110.2,"open":111.44,"volume":1684000},{"timestamp":1659447000,"date":"2022-08-02","index":1091,"close":116,"high":117.18,"low":113.42,"open":113.79,"volume":1116100},{"timestamp":1659533400,"date":"2022-08-03","index":1092,"close":120.46,"high":120.56,"low":116.57,"open":117.6,"volume":1698500},{"timestamp":1659619800,"date":"2022-08-04","index":1093,"close":122.4,"high":124.63,"low":120.1,"open":120.58,"volume":1459200},{"timestamp":1659706200,"date":"2022-08-05","index":1094,"close":118.73,"high":120.56,"low":116.83,"open":118.46,"volume":1304100},{"timestamp":1659965400,"date":"2022-08-08","index":1095,"close":119.7,"high":123.42,"low":118.73,"open":119.86,"volume":998000},{"timestamp":1660051800,"date":"2022-08-09","index":1096,"close":115.56,"high":118.75,"low":113.64,"open":118.23,"volume":1090800},{"timestamp":1660138200,"date":"2022-08-10","index":1097,"close":120.09,"high":120.9,"low":116.66,"open":119.55,"volume":1369800}]},{"date":"2022-04-27","estimated":-0.24,"reported":0.21,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1014,"close":139.61,"high":142.5,"low":135.83,"open":138.2,"volume":1416400},{"timestamp":1649770200,"date":"2022-04-12","index":1015,"close":138.9,"high":146.43,"low":138.51,"open":144.95,"volume":1043200},{"timestamp":1649856600,"date":"2022-04-13","index":1016,"close":141.34,"high":148.47,"low":136.5,"open":138.12,"volume":1092500},{"timestamp":1649943000,"date":"2022-04-14","index":1017,"close":136.27,"high":141.92,"low":136.01,"open":141.25,"volume":1304400},{"timestamp":1650288600,"date":"2022-04-18","index":1018,"close":134.43,"high":136.56,"low":131.53,"open":136.56,"volume":960900},{"timestamp":1650375000,"date":"2022-04-19","index":1019,"close":137.41,"high":138.74,"low":131.97,"open":132.74,"volume":907000},{"timestamp":1650461400,"date":"2022-04-20","index":1020,"close":122.49,"high":131.23,"low":121.57,"open":130.01,"volume":5654800},{"timestamp":1650547800,"date":"2022-04-21","index":1021,"close":112.62,"high":126.4,"low":110.53,"open":123.34,"volume":4384300},{"timestamp":1650634200,"date":"2022-04-22","index":1022,"close":110.21,"high":116.7,"low":109.1,"open":112.7,"volume":2445000},{"timestamp":1650893400,"date":"2022-04-25","index":1023,"close":112.14,"high":113.63,"low":107.21,"open":108.77,"volume":3044800},{"timestamp":1650979800,"date":"2022-04-26","index":1024,"close":110.41,"high":114.51,"low":105.4,"open":112.34,"volume":4875400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1025,"close":96.67,"high":105.64,"low":95.74,"open":97.22,"volume":9175100},{"timestamp":1651152600,"date":"2022-04-28","index":1026,"close":102.68,"high":104.51,"low":95.22,"open":96.91,"volume":4117900},{"timestamp":1651239000,"date":"2022-04-29","index":1027,"close":101.65,"high":107.03,"low":101.55,"open":102.04,"volume":2981700},{"timestamp":1651498200,"date":"2022-05-02","index":1028,"close":108.86,"high":109.39,"low":99.9,"open":101.17,"volume":2698800},{"timestamp":1651584600,"date":"2022-05-03","index":1029,"close":109.49,"high":110.94,"low":106.55,"open":107.26,"volume":2004300},{"timestamp":1651671000,"date":"2022-05-04","index":1030,"close":112.55,"high":113.36,"low":104.12,"open":108.62,"volume":2479800},{"timestamp":1651757400,"date":"2022-05-05","index":1031,"close":105.59,"high":110.84,"low":104.34,"open":110.42,"volume":2449700},{"timestamp":1651843800,"date":"2022-05-06","index":1032,"close":104.68,"high":108.98,"low":101.57,"open":108.33,"volume":3018600},{"timestamp":1652103000,"date":"2022-05-09","index":1033,"close":94.44,"high":104.19,"low":93.52,"open":101.78,"volume":2305500},{"timestamp":1652189400,"date":"2022-05-10","index":1034,"close":99.17,"high":100.52,"low":93.68,"open":97.87,"volume":3158000},{"timestamp":1652275800,"date":"2022-05-11","index":1035,"close":91.94,"high":101.38,"low":91.35,"open":97.71,"volume":2894500}]},{"date":"2022-02-02","estimated":-0.42,"reported":-0.21,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":956,"close":210.87,"high":218,"low":209.68,"open":213.57,"volume":1380200},{"timestamp":1642602600,"date":"2022-01-19","index":957,"close":207.35,"high":216.61,"low":207.03,"open":212.98,"volume":1659900},{"timestamp":1642689000,"date":"2022-01-20","index":958,"close":208.66,"high":217.94,"low":207.66,"open":210.89,"volume":2517800},{"timestamp":1642775400,"date":"2022-01-21","index":959,"close":195.53,"high":205.72,"low":194.72,"open":202.37,"volume":3150100},{"timestamp":1643034600,"date":"2022-01-24","index":960,"close":193.56,"high":194.23,"low":177.07,"open":187.41,"volume":3003600},{"timestamp":1643121000,"date":"2022-01-25","index":961,"close":184.04,"high":192,"low":180.76,"open":187.75,"volume":2074400},{"timestamp":1643207400,"date":"2022-01-26","index":962,"close":174.79,"high":192.91,"low":173.58,"open":189.33,"volume":2654600},{"timestamp":1643293800,"date":"2022-01-27","index":963,"close":171.32,"high":179.83,"low":169.43,"open":172.89,"volume":2512900},{"timestamp":1643380200,"date":"2022-01-28","index":964,"close":172.98,"high":174.04,"low":164.41,"open":172.23,"volume":2515500},{"timestamp":1643639400,"date":"2022-01-31","index":965,"close":196.26,"high":196.57,"low":179.53,"open":180.35,"volume":4882400},{"timestamp":1643725800,"date":"2022-02-01","index":966,"close":203.62,"high":205.28,"low":193.63,"open":199.13,"volume":2868500}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":967,"close":191.92,"high":208.49,"low":188.36,"open":205.35,"volume":6687900},{"timestamp":1643898600,"date":"2022-02-03","index":968,"close":159.76,"high":174.4,"low":155.57,"open":164,"volume":14049300},{"timestamp":1643985000,"date":"2022-02-04","index":969,"close":174.43,"high":176.95,"low":161.1,"open":163.11,"volume":5779200},{"timestamp":1644244200,"date":"2022-02-07","index":970,"close":171.51,"high":175,"low":167.3,"open":169.99,"volume":4407100},{"timestamp":1644330600,"date":"2022-02-08","index":971,"close":165.92,"high":172.87,"low":163.66,"open":170,"volume":3828200},{"timestamp":1644417000,"date":"2022-02-09","index":972,"close":175.49,"high":175.82,"low":163.21,"open":167.68,"volume":4911100},{"timestamp":1644503400,"date":"2022-02-10","index":973,"close":167.83,"high":177.6,"low":167.01,"open":169.67,"volume":2235700},{"timestamp":1644589800,"date":"2022-02-11","index":974,"close":161.93,"high":171,"low":160.22,"open":168.01,"volume":2158300},{"timestamp":1644849000,"date":"2022-02-14","index":975,"close":162.21,"high":166.06,"low":159.53,"open":160.69,"volume":1608000},{"timestamp":1644935400,"date":"2022-02-15","index":976,"close":168.06,"high":168.76,"low":162.5,"open":165.45,"volume":1384500},{"timestamp":1645021800,"date":"2022-02-16","index":977,"close":163.94,"high":165.73,"low":161.31,"open":164.8,"volume":1577100}]},{"date":"2021-10-27","estimated":-0.18,"reported":-0.41,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":889,"close":235.3,"high":235.75,"low":231.5,"open":232.81,"volume":651400},{"timestamp":1634131800,"date":"2021-10-13","index":890,"close":243.83,"high":244.26,"low":238.11,"open":238.29,"volume":1216100},{"timestamp":1634218200,"date":"2021-10-14","index":891,"close":247.37,"high":248.12,"low":240.03,"open":246.68,"volume":858500},{"timestamp":1634304600,"date":"2021-10-15","index":892,"close":247.4,"high":249.61,"low":243.42,"open":248.92,"volume":813300},{"timestamp":1634563800,"date":"2021-10-18","index":893,"close":248.82,"high":250.56,"low":245.49,"open":247.23,"volume":763500},{"timestamp":1634650200,"date":"2021-10-19","index":894,"close":255.61,"high":256.13,"low":247.45,"open":250.25,"volume":1056000},{"timestamp":1634736600,"date":"2021-10-20","index":895,"close":251.18,"high":258.61,"low":249.66,"open":258.29,"volume":736700},{"timestamp":1634823000,"date":"2021-10-21","index":896,"close":255,"high":263.04,"low":250.84,"open":251.09,"volume":1093500},{"timestamp":1634909400,"date":"2021-10-22","index":897,"close":252.96,"high":254.37,"low":249.02,"open":251.5,"volume":988000},{"timestamp":1635168600,"date":"2021-10-25","index":898,"close":257.89,"high":259.19,"low":250.58,"open":252.06,"volume":1009600},{"timestamp":1635255000,"date":"2021-10-26","index":899,"close":252.2,"high":263.69,"low":251.57,"open":260.34,"volume":1672600}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":900,"close":273.13,"high":278,"low":260.53,"open":269.91,"volume":3958200},{"timestamp":1635427800,"date":"2021-10-28","index":901,"close":288.95,"high":293.32,"low":273.14,"open":273.62,"volume":3414400},{"timestamp":1635514200,"date":"2021-10-29","index":902,"close":289.4,"high":292.82,"low":283.32,"open":285.14,"volume":1604400},{"timestamp":1635773400,"date":"2021-11-01","index":903,"close":300.95,"high":302.57,"low":294.52,"open":295.4,"volume":2386000},{"timestamp":1635859800,"date":"2021-11-02","index":904,"close":298.2,"high":305.6,"low":296.59,"open":300,"volume":1315100},{"timestamp":1635946200,"date":"2021-11-03","index":905,"close":298.08,"high":299.66,"low":291.03,"open":297.8,"volume":1223700},{"timestamp":1636032600,"date":"2021-11-04","index":906,"close":293.48,"high":299.08,"low":291.79,"open":295.1,"volume":1137000},{"timestamp":1636119000,"date":"2021-11-05","index":907,"close":289.05,"high":297.63,"low":285,"open":293.3,"volume":1261100},{"timestamp":1636381800,"date":"2021-11-08","index":908,"close":286.9,"high":289.86,"low":283.11,"open":287,"volume":2077200},{"timestamp":1636468200,"date":"2021-11-09","index":909,"close":278.75,"high":286.47,"low":276.11,"open":282.24,"volume":1586200},{"timestamp":1636554600,"date":"2021-11-10","index":910,"close":269.72,"high":279.71,"low":266.37,"open":277.14,"volume":1367900}]},{"date":"2021-07-28","estimated":-0.37,"reported":-0.19,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":825,"close":263.85,"high":267.76,"low":261.18,"open":261.18,"volume":899000},{"timestamp":1626269400,"date":"2021-07-14","index":826,"close":253.41,"high":265.99,"low":253.34,"open":264.21,"volume":1119900},{"timestamp":1626355800,"date":"2021-07-15","index":827,"close":247.97,"high":256.18,"low":246.83,"open":252.84,"volume":1506700},{"timestamp":1626442200,"date":"2021-07-16","index":828,"close":243.24,"high":250,"low":242.27,"open":250,"volume":1443100},{"timestamp":1626701400,"date":"2021-07-19","index":829,"close":241.81,"high":246.94,"low":237.19,"open":239,"volume":1232500},{"timestamp":1626787800,"date":"2021-07-20","index":830,"close":246.5,"high":248.44,"low":238.6,"open":243,"volume":902100},{"timestamp":1626874200,"date":"2021-07-21","index":831,"close":247.91,"high":249.75,"low":243.73,"open":247.25,"volume":1249900},{"timestamp":1626960600,"date":"2021-07-22","index":832,"close":244.18,"high":248.95,"low":243.82,"open":247.71,"volume":781200},{"timestamp":1627047000,"date":"2021-07-23","index":833,"close":243.64,"high":247.9,"low":240,"open":243.28,"volume":1501300},{"timestamp":1627306200,"date":"2021-07-26","index":834,"close":240.59,"high":241.59,"low":235.13,"open":238,"volume":1931300},{"timestamp":1627392600,"date":"2021-07-27","index":835,"close":236.93,"high":241.66,"low":232.94,"open":239.76,"volume":1403800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":836,"close":223.32,"high":224.17,"low":213.11,"open":220.7,"volume":7220300},{"timestamp":1627565400,"date":"2021-07-29","index":837,"close":225.27,"high":228.76,"low":223.5,"open":225.31,"volume":2544000},{"timestamp":1627651800,"date":"2021-07-30","index":838,"close":228.67,"high":233.22,"low":225.34,"open":226.53,"volume":2170000},{"timestamp":1627911000,"date":"2021-08-02","index":839,"close":228.4,"high":230.88,"low":222.65,"open":228.72,"volume":2227300},{"timestamp":1627997400,"date":"2021-08-03","index":840,"close":217.95,"high":227.63,"low":214.99,"open":226.62,"volume":3438800},{"timestamp":1628083800,"date":"2021-08-04","index":841,"close":217.42,"high":220.27,"low":216.64,"open":218.2,"volume":1670100},{"timestamp":1628170200,"date":"2021-08-05","index":842,"close":221.13,"high":222,"low":216.7,"open":219.5,"volume":1700800},{"timestamp":1628256600,"date":"2021-08-06","index":843,"close":221.97,"high":224.5,"low":219.16,"open":221.67,"volume":1014000},{"timestamp":1628515800,"date":"2021-08-09","index":844,"close":224.78,"high":227.43,"low":220.76,"open":223.48,"volume":1040800},{"timestamp":1628602200,"date":"2021-08-10","index":845,"close":215.48,"high":226.27,"low":215.33,"open":225.54,"volume":2855500},{"timestamp":1628688600,"date":"2021-08-11","index":846,"close":214,"high":217.53,"low":210.15,"open":216.07,"volume":3304600}]},{"date":"2021-04-28","estimated":-0.39,"reported":-0.25,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":762,"close":293.12,"high":294.22,"low":278.5,"open":279.92,"volume":1154300},{"timestamp":1618407000,"date":"2021-04-14","index":763,"close":287.6,"high":294.4,"low":285.15,"open":294,"volume":815600},{"timestamp":1618493400,"date":"2021-04-15","index":764,"close":299.74,"high":300.94,"low":290.3,"open":291.28,"volume":1216600},{"timestamp":1618579800,"date":"2021-04-16","index":765,"close":292.02,"high":299.74,"low":290.4,"open":299.74,"volume":777800},{"timestamp":1618839000,"date":"2021-04-19","index":766,"close":280.37,"high":291.66,"low":278.09,"open":287,"volume":1398400},{"timestamp":1618925400,"date":"2021-04-20","index":767,"close":271.2,"high":281,"low":268.06,"open":281,"volume":1262200},{"timestamp":1619011800,"date":"2021-04-21","index":768,"close":261.71,"high":267.27,"low":260.61,"open":267.26,"volume":1828500},{"timestamp":1619098200,"date":"2021-04-22","index":769,"close":265.16,"high":271.63,"low":264.61,"open":266.02,"volume":1482300},{"timestamp":1619184600,"date":"2021-04-23","index":770,"close":284.11,"high":286.29,"low":267.86,"open":268,"volume":2239000},{"timestamp":1619443800,"date":"2021-04-26","index":771,"close":298.02,"high":298.73,"low":277.33,"open":278.12,"volume":2239600},{"timestamp":1619530200,"date":"2021-04-27","index":772,"close":292.92,"high":299.48,"low":289.64,"open":297.88,"volume":1239400}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":773,"close":256.84,"high":270.16,"low":255.16,"open":269.7,"volume":7772300},{"timestamp":1619703000,"date":"2021-04-29","index":774,"close":262.15,"high":265.88,"low":260,"open":262.84,"volume":3330800},{"timestamp":1619789400,"date":"2021-04-30","index":775,"close":252.12,"high":264.4,"low":251.96,"open":260,"volume":2187600},{"timestamp":1620048600,"date":"2021-05-03","index":776,"close":247.69,"high":258.6,"low":246.9,"open":255.42,"volume":2305600},{"timestamp":1620135000,"date":"2021-05-04","index":777,"close":240.12,"high":244.8,"low":236.35,"open":244.4,"volume":2562400},{"timestamp":1620221400,"date":"2021-05-05","index":778,"close":239.5,"high":246.34,"low":236.67,"open":246,"volume":1549900},{"timestamp":1620307800,"date":"2021-05-06","index":779,"close":237.04,"high":237.73,"low":230.3,"open":235.5,"volume":1770100},{"timestamp":1620394200,"date":"2021-05-07","index":780,"close":239.41,"high":246.5,"low":237.35,"open":242.36,"volume":1312600},{"timestamp":1620653400,"date":"2021-05-10","index":781,"close":228.21,"high":237.47,"low":227.63,"open":235.42,"volume":1857300},{"timestamp":1620739800,"date":"2021-05-11","index":782,"close":228.01,"high":230.94,"low":221,"open":221.73,"volume":2509400},{"timestamp":1620826200,"date":"2021-05-12","index":783,"close":225.6,"high":232.01,"low":223.4,"open":224.77,"volume":1322100}]},{"date":"2021-02-03","estimated":-0.55,"reported":-0.66,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":704,"close":319.75,"high":326.94,"low":317.07,"open":320.35,"volume":1252600},{"timestamp":1611153000,"date":"2021-01-20","index":705,"close":331.41,"high":338.2,"low":325.39,"open":328.83,"volume":1044800},{"timestamp":1611239400,"date":"2021-01-21","index":706,"close":348.3,"high":350.25,"low":333.78,"open":337.91,"volume":1641800},{"timestamp":1611325800,"date":"2021-01-22","index":707,"close":338.96,"high":348.28,"low":338.17,"open":346.27,"volume":1083300},{"timestamp":1611585000,"date":"2021-01-25","index":708,"close":333.61,"high":345.05,"low":326.66,"open":344,"volume":1393700},{"timestamp":1611671400,"date":"2021-01-26","index":709,"close":337.01,"high":340.5,"low":332.33,"open":337.24,"volume":818300},{"timestamp":1611757800,"date":"2021-01-27","index":710,"close":330.19,"high":344.99,"low":323.59,"open":330.75,"volume":1549000},{"timestamp":1611844200,"date":"2021-01-28","index":711,"close":325.44,"high":331.33,"low":317.12,"open":330.18,"volume":1532100},{"timestamp":1611930600,"date":"2021-01-29","index":712,"close":315,"high":331.39,"low":312.83,"open":328.59,"volume":1485500},{"timestamp":1612189800,"date":"2021-02-01","index":713,"close":332.65,"high":332.7,"low":315.8,"open":319.45,"volume":1186200},{"timestamp":1612276200,"date":"2021-02-02","index":714,"close":345.05,"high":350.25,"low":338.85,"open":339.68,"volume":1744500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":715,"close":317.25,"high":327.3,"low":310.7,"open":321.5,"volume":6296200},{"timestamp":1612449000,"date":"2021-02-04","index":716,"close":314.7,"high":323.98,"low":312.9,"open":319.31,"volume":2451300},{"timestamp":1612535400,"date":"2021-02-05","index":717,"close":310.77,"high":316.76,"low":306,"open":316.23,"volume":2342800},{"timestamp":1612794600,"date":"2021-02-08","index":718,"close":323.79,"high":325.08,"low":311.68,"open":311.93,"volume":1609000},{"timestamp":1612881000,"date":"2021-02-09","index":719,"close":334,"high":334.62,"low":320.41,"open":323.37,"volume":1440500},{"timestamp":1612967400,"date":"2021-02-10","index":720,"close":335.71,"high":339.62,"low":325.63,"open":334.34,"volume":1492000},{"timestamp":1613053800,"date":"2021-02-11","index":721,"close":331.9,"high":337.88,"low":325.95,"open":335.9,"volume":1032400},{"timestamp":1613140200,"date":"2021-02-12","index":722,"close":339.7,"high":340.43,"low":329.39,"open":333.94,"volume":1119500},{"timestamp":1613485800,"date":"2021-02-16","index":723,"close":353.73,"high":364,"low":343,"open":343,"volume":1923600},{"timestamp":1613572200,"date":"2021-02-17","index":724,"close":355.19,"high":355.71,"low":342.73,"open":349.41,"volume":1283000},{"timestamp":1613658600,"date":"2021-02-18","index":725,"close":354.88,"high":358.71,"low":341.59,"open":353.57,"volume":1386500}]},{"date":"2020-10-29","estimated":-0.56,"reported":-0.58,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":639,"close":257.62,"high":269,"low":257.17,"open":268.86,"volume":989600},{"timestamp":1602768600,"date":"2020-10-15","index":640,"close":261.55,"high":261.87,"low":250.63,"open":253.97,"volume":904000},{"timestamp":1602855000,"date":"2020-10-16","index":641,"close":262.55,"high":268.25,"low":262.15,"open":263.99,"volume":1038300},{"timestamp":1603114200,"date":"2020-10-19","index":642,"close":261.01,"high":267.49,"low":259.77,"open":263.17,"volume":818800},{"timestamp":1603200600,"date":"2020-10-20","index":643,"close":260.95,"high":263.72,"low":257.32,"open":260.04,"volume":904200},{"timestamp":1603287000,"date":"2020-10-21","index":644,"close":271.32,"high":273.58,"low":260.63,"open":262.15,"volume":1359500},{"timestamp":1603373400,"date":"2020-10-22","index":645,"close":271.88,"high":274,"low":266.18,"open":269.54,"volume":1216200},{"timestamp":1603459800,"date":"2020-10-23","index":646,"close":283.49,"high":284.13,"low":270.38,"open":270.38,"volume":1349800},{"timestamp":1603719000,"date":"2020-10-26","index":647,"close":284.96,"high":286.55,"low":280,"open":280.23,"volume":1921300},{"timestamp":1603805400,"date":"2020-10-27","index":648,"close":287.45,"high":292.79,"low":285,"open":286.74,"volume":1778000},{"timestamp":1603891800,"date":"2020-10-28","index":649,"close":276.14,"high":284.64,"low":273.36,"open":281.43,"volume":2257900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":650,"close":266.87,"high":268.56,"low":248.26,"open":260,"volume":5508200},{"timestamp":1604064600,"date":"2020-10-30","index":651,"close":239.89,"high":265.53,"low":235.88,"open":263.71,"volume":3520500},{"timestamp":1604327400,"date":"2020-11-02","index":652,"close":231.6,"high":240.79,"low":228.11,"open":240.01,"volume":2282200},{"timestamp":1604413800,"date":"2020-11-03","index":653,"close":236.53,"high":241.35,"low":232.87,"open":236,"volume":1418500},{"timestamp":1604500200,"date":"2020-11-04","index":654,"close":239.28,"high":246.95,"low":238,"open":245,"volume":1907000},{"timestamp":1604586600,"date":"2020-11-05","index":655,"close":256.38,"high":257.77,"low":239.6,"open":247.72,"volume":2180600},{"timestamp":1604673000,"date":"2020-11-06","index":656,"close":276.1,"high":276.49,"low":255.74,"open":257.5,"volume":2161200},{"timestamp":1604932200,"date":"2020-11-09","index":657,"close":274.2,"high":284.11,"low":257.18,"open":258,"volume":2060100},{"timestamp":1605018600,"date":"2020-11-10","index":658,"close":249.99,"high":273.58,"low":248.02,"open":272.56,"volume":2371400},{"timestamp":1605105000,"date":"2020-11-11","index":659,"close":261.04,"high":264.55,"low":252.31,"open":253,"volume":1183800},{"timestamp":1605191400,"date":"2020-11-12","index":660,"close":258.69,"high":267.66,"low":256.81,"open":261.29,"volume":890600}]},{"date":"2020-07-29","estimated":-0.45,"reported":-1.91,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":574,"close":262.8,"high":262.9,"low":243.11,"open":246.31,"volume":3861300},{"timestamp":1594819800,"date":"2020-07-15","index":575,"close":258.5,"high":265.72,"low":254,"open":265,"volume":1779400},{"timestamp":1594906200,"date":"2020-07-16","index":576,"close":268.68,"high":272.35,"low":258.27,"open":259.27,"volume":2794400},{"timestamp":1594992600,"date":"2020-07-17","index":577,"close":263.23,"high":269.04,"low":261.72,"open":267.08,"volume":1658000},{"timestamp":1595251800,"date":"2020-07-20","index":578,"close":291.19,"high":292.76,"low":265.2,"open":265.53,"volume":4110500},{"timestamp":1595338200,"date":"2020-07-21","index":579,"close":276.38,"high":289.81,"low":276.31,"open":288.41,"volume":2548200},{"timestamp":1595424600,"date":"2020-07-22","index":580,"close":289.62,"high":299.67,"low":286.93,"open":290.67,"volume":5062900},{"timestamp":1595511000,"date":"2020-07-23","index":581,"close":267.54,"high":288.99,"low":266.96,"open":287.55,"volume":2812900},{"timestamp":1595597400,"date":"2020-07-24","index":582,"close":268.74,"high":270.82,"low":257.03,"open":266.17,"volume":2406600},{"timestamp":1595856600,"date":"2020-07-27","index":583,"close":272.5,"high":275.75,"low":269.2,"open":275.75,"volume":1562100},{"timestamp":1595943000,"date":"2020-07-28","index":584,"close":267.12,"high":275.85,"low":266.86,"open":270,"volume":1860900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":585,"close":262.21,"high":268.58,"low":251.02,"open":254.88,"volume":3970600},{"timestamp":1596115800,"date":"2020-07-30","index":586,"close":261.79,"high":264.32,"low":251.83,"open":252,"volume":2667400},{"timestamp":1596202200,"date":"2020-07-31","index":587,"close":257.82,"high":265.08,"low":255.09,"open":264.63,"volume":1809700},{"timestamp":1596461400,"date":"2020-08-03","index":588,"close":254.43,"high":259.8,"low":251.51,"open":259,"volume":1829800},{"timestamp":1596547800,"date":"2020-08-04","index":589,"close":250.02,"high":259.19,"low":250.01,"open":256.96,"volume":1707200},{"timestamp":1596634200,"date":"2020-08-05","index":590,"close":249.25,"high":251.98,"low":246,"open":249.84,"volume":1649400},{"timestamp":1596720600,"date":"2020-08-06","index":591,"close":255.32,"high":256.36,"low":249.5,"open":252.53,"volume":1341300},{"timestamp":1596807000,"date":"2020-08-07","index":592,"close":252.12,"high":256.19,"low":248.63,"open":256.02,"volume":1239200},{"timestamp":1597066200,"date":"2020-08-10","index":593,"close":248.99,"high":252.95,"low":241.27,"open":251.49,"volume":1389600},{"timestamp":1597152600,"date":"2020-08-11","index":594,"close":253.72,"high":262.14,"low":243.51,"open":246.61,"volume":2621000},{"timestamp":1597239000,"date":"2020-08-12","index":595,"close":253.29,"high":265.97,"low":251.69,"open":255.36,"volume":2030100}]},{"date":"2020-04-29","estimated":-0.49,"reported":-0.2,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":511,"close":135.93,"high":137.33,"low":130.56,"open":132.05,"volume":1536400},{"timestamp":1586957400,"date":"2020-04-15","index":512,"close":138.78,"high":141.63,"low":133.37,"open":134.17,"volume":1747100},{"timestamp":1587043800,"date":"2020-04-16","index":513,"close":139.49,"high":140.57,"low":136.03,"open":139.95,"volume":1102600},{"timestamp":1587130200,"date":"2020-04-17","index":514,"close":141.86,"high":142.96,"low":139.07,"open":141.22,"volume":709100},{"timestamp":1587389400,"date":"2020-04-20","index":515,"close":144.54,"high":146.3,"low":140,"open":140.69,"volume":1144400},{"timestamp":1587475800,"date":"2020-04-21","index":516,"close":139.14,"high":143.67,"low":138.03,"open":142.7,"volume":1098000},{"timestamp":1587562200,"date":"2020-04-22","index":517,"close":139.74,"high":142.6,"low":139.48,"open":141.54,"volume":899100},{"timestamp":1587648600,"date":"2020-04-23","index":518,"close":138.71,"high":141.24,"low":138.13,"open":139.75,"volume":769500},{"timestamp":1587735000,"date":"2020-04-24","index":519,"close":137.84,"high":140.2,"low":136.62,"open":139.25,"volume":1142300},{"timestamp":1587994200,"date":"2020-04-27","index":520,"close":140.25,"high":141.47,"low":139.01,"open":140.1,"volume":1135500},{"timestamp":1588080600,"date":"2020-04-28","index":521,"close":139.78,"high":143.74,"low":139.2,"open":141.5,"volume":1516200}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":522,"close":155.78,"high":163.94,"low":152.42,"open":153,"volume":5744100},{"timestamp":1588253400,"date":"2020-04-30","index":523,"close":151.57,"high":153.9,"low":146,"open":148.94,"volume":2122300},{"timestamp":1588339800,"date":"2020-05-01","index":524,"close":144.84,"high":146.89,"low":143.93,"open":144.5,"volume":2047300},{"timestamp":1588599000,"date":"2020-05-04","index":525,"close":145.31,"high":148,"low":143.01,"open":144.07,"volume":1224100},{"timestamp":1588685400,"date":"2020-05-05","index":526,"close":145.02,"high":148.45,"low":144.03,"open":147.36,"volume":1231000},{"timestamp":1588771800,"date":"2020-05-06","index":527,"close":148.48,"high":149.97,"low":146.05,"open":146.81,"volume":1280700},{"timestamp":1588858200,"date":"2020-05-07","index":528,"close":148.04,"high":151.67,"low":147.14,"open":150,"volume":1421700},{"timestamp":1588944600,"date":"2020-05-08","index":529,"close":152.15,"high":153.27,"low":149.07,"open":149.79,"volume":912400},{"timestamp":1589203800,"date":"2020-05-11","index":530,"close":156.02,"high":159.02,"low":151.6,"open":152.85,"volume":1294500},{"timestamp":1589290200,"date":"2020-05-12","index":531,"close":153.94,"high":158.37,"low":153.57,"open":157.44,"volume":1099300},{"timestamp":1589376600,"date":"2020-05-13","index":532,"close":148.98,"high":154.87,"low":146.68,"open":154.63,"volume":974900}]},{"date":"2020-02-05","estimated":-0.22,"reported":-1.14,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":453,"close":148.95,"high":149.44,"low":145.71,"open":147.5,"volume":1743900},{"timestamp":1579703400,"date":"2020-01-22","index":454,"close":148.12,"high":152.93,"low":147.03,"open":150,"volume":1718700},{"timestamp":1579789800,"date":"2020-01-23","index":455,"close":148.97,"high":150.95,"low":147.64,"open":148,"volume":1102100},{"timestamp":1579876200,"date":"2020-01-24","index":456,"close":146.63,"high":150.21,"low":145.9,"open":149.35,"volume":1164800},{"timestamp":1580135400,"date":"2020-01-27","index":457,"close":144.34,"high":145.38,"low":141.5,"open":143.1,"volume":1003900},{"timestamp":1580221800,"date":"2020-01-28","index":458,"close":144.3,"high":145.6,"low":143.06,"open":145,"volume":791400},{"timestamp":1580308200,"date":"2020-01-29","index":459,"close":141.57,"high":144.94,"low":141.42,"open":144.94,"volume":1215200},{"timestamp":1580394600,"date":"2020-01-30","index":460,"close":142.71,"high":142.97,"low":140,"open":140.15,"volume":886600},{"timestamp":1580481000,"date":"2020-01-31","index":461,"close":141.3,"high":143.02,"low":140.1,"open":143,"volume":1501100},{"timestamp":1580740200,"date":"2020-02-03","index":462,"close":146.5,"high":146.57,"low":141.5,"open":141.73,"volume":1894500},{"timestamp":1580826600,"date":"2020-02-04","index":463,"close":154.31,"high":156,"low":148.65,"open":149.05,"volume":3152600}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":464,"close":147,"high":152,"low":145.36,"open":150,"volume":4159800},{"timestamp":1580999400,"date":"2020-02-06","index":465,"close":154.37,"high":154.55,"low":145.6,"open":146.62,"volume":2341700},{"timestamp":1581085800,"date":"2020-02-07","index":466,"close":154.55,"high":155,"low":150.71,"open":152.79,"volume":2110600},{"timestamp":1581345000,"date":"2020-02-10","index":467,"close":148.33,"high":154.29,"low":147.9,"open":152.63,"volume":1794700},{"timestamp":1581431400,"date":"2020-02-11","index":468,"close":145.77,"high":150.98,"low":145.02,"open":149.35,"volume":1527900},{"timestamp":1581517800,"date":"2020-02-12","index":469,"close":147.08,"high":147.44,"low":144.17,"open":146.16,"volume":1224000},{"timestamp":1581604200,"date":"2020-02-13","index":470,"close":141.5,"high":146.89,"low":141.3,"open":146.89,"volume":1591000},{"timestamp":1581690600,"date":"2020-02-14","index":471,"close":141,"high":144.46,"low":140.85,"open":142.72,"volume":1288100},{"timestamp":1582036200,"date":"2020-02-18","index":472,"close":144.63,"high":145.13,"low":140.9,"open":141.5,"volume":1480200},{"timestamp":1582122600,"date":"2020-02-19","index":473,"close":143.36,"high":146.34,"low":143,"open":145.57,"volume":1051800},{"timestamp":1582209000,"date":"2020-02-20","index":474,"close":147.86,"high":148.18,"low":142.18,"open":143.35,"volume":1442600}]},{"date":"2019-10-28","estimated":-0.28,"reported":0.36,"pre":[{"timestamp":1570800600,"date":"2019-10-11","index":385,"close":115.49,"high":118.11,"low":114.83,"open":115,"volume":1353500},{"timestamp":1571059800,"date":"2019-10-14","index":386,"close":115.17,"high":116.27,"low":113.72,"open":115.18,"volume":594800},{"timestamp":1571146200,"date":"2019-10-15","index":387,"close":118.59,"high":119.1,"low":114.99,"open":115.63,"volume":1501700},{"timestamp":1571232600,"date":"2019-10-16","index":388,"close":116.56,"high":118.71,"low":115.63,"open":118.02,"volume":1062300},{"timestamp":1571319000,"date":"2019-10-17","index":389,"close":117.83,"high":119.11,"low":116.81,"open":117.03,"volume":1134000},{"timestamp":1571405400,"date":"2019-10-18","index":390,"close":115.33,"high":117.97,"low":114.26,"open":117.91,"volume":802600},{"timestamp":1571664600,"date":"2019-10-21","index":391,"close":119,"high":120.06,"low":115.48,"open":115.73,"volume":1155700},{"timestamp":1571751000,"date":"2019-10-22","index":392,"close":118.01,"high":119.95,"low":117.11,"open":119.63,"volume":1128200},{"timestamp":1571837400,"date":"2019-10-23","index":393,"close":118.23,"high":119.3,"low":117.2,"open":118.33,"volume":719300},{"timestamp":1571923800,"date":"2019-10-24","index":394,"close":118.83,"high":119.42,"low":117.02,"open":119.21,"volume":862600},{"timestamp":1572010200,"date":"2019-10-25","index":395,"close":120.69,"high":122,"low":118.32,"open":119.53,"volume":2319700}],"post":[{"timestamp":1572269400,"date":"2019-10-28","index":396,"close":140.2,"high":143.15,"low":129.34,"open":131.11,"volume":10797600},{"timestamp":1572355800,"date":"2019-10-29","index":397,"close":135.99,"high":137.91,"low":134.09,"open":137.87,"volume":2570000},{"timestamp":1572442200,"date":"2019-10-30","index":398,"close":140.45,"high":140.9,"low":135.46,"open":135.86,"volume":1644500},{"timestamp":1572528600,"date":"2019-10-31","index":399,"close":144.3,"high":144.62,"low":138.89,"open":141.8,"volume":1943600},{"timestamp":1572615000,"date":"2019-11-01","index":400,"close":146.92,"high":147.11,"low":143.04,"open":145,"volume":1851300},{"timestamp":1572877800,"date":"2019-11-04","index":401,"close":154.15,"high":154.31,"low":148.04,"open":148.68,"volume":3826400},{"timestamp":1572964200,"date":"2019-11-05","index":402,"close":150.37,"high":153.31,"low":150,"open":151.67,"volume":2551400},{"timestamp":1573050600,"date":"2019-11-06","index":403,"close":148.48,"high":150,"low":145.79,"open":150,"volume":1363100},{"timestamp":1573137000,"date":"2019-11-07","index":404,"close":148.17,"high":149.74,"low":146.26,"open":148.65,"volume":961700},{"timestamp":1573223400,"date":"2019-11-08","index":405,"close":147.85,"high":149.33,"low":146.01,"open":147.9,"volume":902800},{"timestamp":1573482600,"date":"2019-11-11","index":406,"close":146.63,"high":149.4,"low":145.62,"open":146.63,"volume":1477300}]},{"date":"2019-07-31","estimated":-0.32,"reported":-0.42,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":323,"close":151.45,"high":156.8,"low":148.88,"open":154.54,"volume":1393700},{"timestamp":1563370200,"date":"2019-07-17","index":324,"close":148.09,"high":152.31,"low":147.28,"open":151.11,"volume":1164100},{"timestamp":1563456600,"date":"2019-07-18","index":325,"close":145.2,"high":147.97,"low":143.59,"open":147.52,"volume":1406400},{"timestamp":1563543000,"date":"2019-07-19","index":326,"close":144.11,"high":146.24,"low":143.61,"open":145.7,"volume":907000},{"timestamp":1563802200,"date":"2019-07-22","index":327,"close":146.76,"high":146.95,"low":143.82,"open":145.23,"volume":904000},{"timestamp":1563888600,"date":"2019-07-23","index":328,"close":148.74,"high":151.66,"low":146.52,"open":146.65,"volume":1016400},{"timestamp":1563975000,"date":"2019-07-24","index":329,"close":152.34,"high":152.76,"low":147.92,"open":148.71,"volume":1202400},{"timestamp":1564061400,"date":"2019-07-25","index":330,"close":152.97,"high":155.26,"low":152.07,"open":152.84,"volume":955700},{"timestamp":1564147800,"date":"2019-07-26","index":331,"close":155.38,"high":156.55,"low":153.35,"open":153.44,"volume":896600},{"timestamp":1564407000,"date":"2019-07-29","index":332,"close":153.89,"high":156.39,"low":153.53,"open":155.25,"volume":1079000},{"timestamp":1564493400,"date":"2019-07-30","index":333,"close":155.2,"high":156.21,"low":151.52,"open":151.94,"volume":2009600}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":334,"close":154.94,"high":155.68,"low":145.67,"open":148.92,"volume":5241300},{"timestamp":1564666200,"date":"2019-08-01","index":335,"close":155.61,"high":161.38,"low":154.21,"open":154.94,"volume":3540500},{"timestamp":1564752600,"date":"2019-08-02","index":336,"close":153.47,"high":156.58,"low":151.01,"open":154.35,"volume":953900},{"timestamp":1565011800,"date":"2019-08-05","index":337,"close":150,"high":150.81,"low":146.69,"open":149.75,"volume":1552800},{"timestamp":1565098200,"date":"2019-08-06","index":338,"close":151.44,"high":153,"low":148.79,"open":150.92,"volume":1088900},{"timestamp":1565184600,"date":"2019-08-07","index":339,"close":151.78,"high":151.82,"low":148.17,"open":149.37,"volume":953200},{"timestamp":1565271000,"date":"2019-08-08","index":340,"close":157.66,"high":157.94,"low":152.48,"open":153,"volume":941500},{"timestamp":1565357400,"date":"2019-08-09","index":341,"close":155.01,"high":157.5,"low":154.5,"open":156.76,"volume":466700},{"timestamp":1565616600,"date":"2019-08-12","index":342,"close":151.07,"high":154.19,"low":149.01,"open":153.75,"volume":710700},{"timestamp":1565703000,"date":"2019-08-13","index":343,"close":152.82,"high":154.68,"low":149.24,"open":150.42,"volume":1232600},{"timestamp":1565789400,"date":"2019-08-14","index":344,"close":147.15,"high":149.91,"low":143.52,"open":149.91,"volume":1320800}]},{"date":"2019-04-29","estimated":-0.35,"reported":-0.79,"pre":[{"timestamp":1554989400,"date":"2019-04-11","index":258,"close":141.8,"high":144.36,"low":140.5,"open":143.71,"volume":913400},{"timestamp":1555075800,"date":"2019-04-12","index":259,"close":144.95,"high":146.2,"low":142.26,"open":142.71,"volume":904700},{"timestamp":1555335000,"date":"2019-04-15","index":260,"close":138.55,"high":141.95,"low":137.2,"open":141,"volume":2024200},{"timestamp":1555421400,"date":"2019-04-16","index":261,"close":139.41,"high":140.49,"low":136.85,"open":138.67,"volume":1172600},{"timestamp":1555507800,"date":"2019-04-17","index":262,"close":137.69,"high":140.2,"low":136.67,"open":139.91,"volume":972100},{"timestamp":1555594200,"date":"2019-04-18","index":263,"close":139.65,"high":139.75,"low":134.66,"open":137.46,"volume":1119200},{"timestamp":1555939800,"date":"2019-04-22","index":264,"close":135.92,"high":136.9,"low":133.95,"open":136.2,"volume":1634100},{"timestamp":1556026200,"date":"2019-04-23","index":265,"close":138.79,"high":139.85,"low":134.43,"open":134.96,"volume":1704500},{"timestamp":1556112600,"date":"2019-04-24","index":266,"close":135.62,"high":138.79,"low":134.14,"open":138.48,"volume":1693400},{"timestamp":1556199000,"date":"2019-04-25","index":267,"close":132.82,"high":136.35,"low":132.21,"open":134.5,"volume":1675200},{"timestamp":1556285400,"date":"2019-04-26","index":268,"close":138.25,"high":139.23,"low":133.23,"open":134,"volume":2844600}],"post":[{"timestamp":1556544600,"date":"2019-04-29","index":269,"close":138.14,"high":145.46,"low":134.21,"open":144.4,"volume":6689600},{"timestamp":1556631000,"date":"2019-04-30","index":270,"close":135.77,"high":140.83,"low":133.8,"open":138.35,"volume":1678600},{"timestamp":1556717400,"date":"2019-05-01","index":271,"close":136.5,"high":137.29,"low":135.07,"open":136.5,"volume":1482300},{"timestamp":1556803800,"date":"2019-05-02","index":272,"close":132.7,"high":136.7,"low":131.86,"open":136.5,"volume":1287700},{"timestamp":1556890200,"date":"2019-05-03","index":273,"close":136.17,"high":137.24,"low":132.77,"open":132.77,"volume":1411300},{"timestamp":1557149400,"date":"2019-05-06","index":274,"close":137,"high":137.35,"low":131.94,"open":132.96,"volume":1157800},{"timestamp":1557235800,"date":"2019-05-07","index":275,"close":136.06,"high":137.27,"low":134.36,"open":135.13,"volume":1014000},{"timestamp":1557322200,"date":"2019-05-08","index":276,"close":137.71,"high":137.9,"low":134.5,"open":135.57,"volume":847500},{"timestamp":1557408600,"date":"2019-05-09","index":277,"close":134.83,"high":136.43,"low":132.45,"open":135.61,"volume":1304300},{"timestamp":1557495000,"date":"2019-05-10","index":278,"close":137.85,"high":138.18,"low":134.34,"open":134.69,"volume":1296800},{"timestamp":1557754200,"date":"2019-05-13","index":279,"close":132.39,"high":134.68,"low":132.03,"open":133.99,"volume":1371600}]},{"date":"2019-02-06","estimated":-0.18,"reported":2.32,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":202,"close":133.8,"high":134.77,"low":131.76,"open":132.61,"volume":1255600},{"timestamp":1548253800,"date":"2019-01-23","index":203,"close":130.92,"high":135.5,"low":128.54,"open":134.2,"volume":1159400},{"timestamp":1548340200,"date":"2019-01-24","index":204,"close":132.7,"high":133.56,"low":130.15,"open":131,"volume":708100},{"timestamp":1548426600,"date":"2019-01-25","index":205,"close":134.67,"high":135.65,"low":133,"open":134.28,"volume":997000},{"timestamp":1548685800,"date":"2019-01-28","index":206,"close":133.25,"high":134.41,"low":130.9,"open":134.04,"volume":1512600},{"timestamp":1548772200,"date":"2019-01-29","index":207,"close":132.46,"high":134.1,"low":129.76,"open":133.72,"volume":790900},{"timestamp":1548858600,"date":"2019-01-30","index":208,"close":136.47,"high":137.49,"low":133.55,"open":133.97,"volume":1456000},{"timestamp":1548945000,"date":"2019-01-31","index":209,"close":135.45,"high":140.7,"low":135.31,"open":136.52,"volume":2173700},{"timestamp":1549031400,"date":"2019-02-01","index":210,"close":137.21,"high":138.79,"low":133.45,"open":135.12,"volume":1783500},{"timestamp":1549290600,"date":"2019-02-04","index":211,"close":138.6,"high":141.41,"low":137.2,"open":137.74,"volume":1245100},{"timestamp":1549377000,"date":"2019-02-05","index":212,"close":139.4,"high":141,"low":137.63,"open":140,"volume":1844500}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":213,"close":135.45,"high":137.35,"low":129.6,"open":129.9,"volume":7575300},{"timestamp":1549549800,"date":"2019-02-07","index":214,"close":131.19,"high":135,"low":128.7,"open":134.97,"volume":2514800},{"timestamp":1549636200,"date":"2019-02-08","index":215,"close":134.71,"high":135.74,"low":128.97,"open":129.52,"volume":1989900},{"timestamp":1549895400,"date":"2019-02-11","index":216,"close":137.82,"high":138.9,"low":136.09,"open":136.65,"volume":3154800},{"timestamp":1549981800,"date":"2019-02-12","index":217,"close":140.46,"high":143.37,"low":137.9,"open":139,"volume":2483300},{"timestamp":1550068200,"date":"2019-02-13","index":218,"close":143.54,"high":144.13,"low":141.11,"open":142.13,"volume":2165800},{"timestamp":1550154600,"date":"2019-02-14","index":219,"close":146.87,"high":148.99,"low":143,"open":143.25,"volume":2943600},{"timestamp":1550241000,"date":"2019-02-15","index":220,"close":148.52,"high":148.64,"low":144.69,"open":147.96,"volume":2056100},{"timestamp":1550586600,"date":"2019-02-19","index":221,"close":146.28,"high":149.8,"low":145.65,"open":148,"volume":1223400},{"timestamp":1550673000,"date":"2019-02-20","index":222,"close":147.83,"high":148.66,"low":145.65,"open":146.5,"volume":1230400},{"timestamp":1550759400,"date":"2019-02-21","index":223,"close":148.52,"high":149.86,"low":146.65,"open":147.55,"volume":1039500}]},{"date":"2018-11-01","estimated":-0.36,"reported":0.23,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":138,"close":159.28,"high":168.1,"low":157.45,"open":168.09,"volume":2083700},{"timestamp":1539869400,"date":"2018-10-18","index":139,"close":152.49,"high":158.3,"low":149.83,"open":157.46,"volume":2317000},{"timestamp":1539955800,"date":"2018-10-19","index":140,"close":148.93,"high":156.31,"low":148.21,"open":154.08,"volume":2018500},{"timestamp":1540215000,"date":"2018-10-22","index":141,"close":148.54,"high":151.87,"low":146.53,"open":149.5,"volume":1426500},{"timestamp":1540301400,"date":"2018-10-23","index":142,"close":153.25,"high":153.62,"low":140.32,"open":143.7,"volume":2404200},{"timestamp":1540387800,"date":"2018-10-24","index":143,"close":146.32,"high":155,"low":145.73,"open":153.94,"volume":1652400},{"timestamp":1540474200,"date":"2018-10-25","index":144,"close":149.68,"high":152,"low":147.88,"open":149,"volume":1195600},{"timestamp":1540560600,"date":"2018-10-26","index":145,"close":146.24,"high":149.05,"low":141.75,"open":143.75,"volume":1326800},{"timestamp":1540819800,"date":"2018-10-29","index":146,"close":139.11,"high":148.79,"low":137.01,"open":148.79,"volume":2306700},{"timestamp":1540906200,"date":"2018-10-30","index":147,"close":141.68,"high":142.23,"low":131.01,"open":137.05,"volume":3071400},{"timestamp":1540992600,"date":"2018-10-31","index":148,"close":149.69,"high":152.49,"low":141.92,"open":142.07,"volume":3165300}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":149,"close":141.16,"high":145,"low":133.25,"open":133.4,"volume":8785800},{"timestamp":1541165400,"date":"2018-11-02","index":150,"close":138.99,"high":143.88,"low":137.88,"open":140.41,"volume":2239200},{"timestamp":1541428200,"date":"2018-11-05","index":151,"close":143.6,"high":143.86,"low":137.4,"open":140.54,"volume":1952500},{"timestamp":1541514600,"date":"2018-11-06","index":152,"close":142.61,"high":145.39,"low":138.15,"open":142.74,"volume":1749700},{"timestamp":1541601000,"date":"2018-11-07","index":153,"close":145.77,"high":147.27,"low":142.16,"open":144.2,"volume":2330900},{"timestamp":1541687400,"date":"2018-11-08","index":154,"close":137,"high":144.96,"low":135.29,"open":144.57,"volume":2444100},{"timestamp":1541773800,"date":"2018-11-09","index":155,"close":138.06,"high":138.84,"low":133.05,"open":135.07,"volume":2571600},{"timestamp":1542033000,"date":"2018-11-12","index":156,"close":131.31,"high":137.45,"low":126.75,"open":136.84,"volume":2657200},{"timestamp":1542119400,"date":"2018-11-13","index":157,"close":131.63,"high":136.06,"low":130.52,"open":132.27,"volume":1106300},{"timestamp":1542205800,"date":"2018-11-14","index":158,"close":134.01,"high":136.74,"low":132.03,"open":134.26,"volume":1303900},{"timestamp":1542292200,"date":"2018-11-15","index":159,"close":136.96,"high":138.29,"low":132.25,"open":132.48,"volume":1070500}]},{"date":"2018-07-26","estimated":-0.68,"reported":-2.2,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":69,"close":182.35,"high":183.24,"low":178.5,"open":179.3,"volume":1998600},{"timestamp":1531402200,"date":"2018-07-12","index":70,"close":188.35,"high":189.97,"low":183.24,"open":183.65,"volume":3505600},{"timestamp":1531488600,"date":"2018-07-13","index":71,"close":187.21,"high":188.86,"low":183.95,"open":188.6,"volume":1313200},{"timestamp":1531747800,"date":"2018-07-16","index":72,"close":184.22,"high":187.62,"low":184.03,"open":186.78,"volume":1141600},{"timestamp":1531834200,"date":"2018-07-17","index":73,"close":187.05,"high":187.48,"low":178.61,"open":180.72,"volume":1813300},{"timestamp":1531920600,"date":"2018-07-18","index":74,"close":186.15,"high":188.39,"low":184.95,"open":187.8,"volume":920500},{"timestamp":1532007000,"date":"2018-07-19","index":75,"close":182.19,"high":186.81,"low":182.05,"open":185.18,"volume":877300},{"timestamp":1532093400,"date":"2018-07-20","index":76,"close":182.79,"high":185.65,"low":182.27,"open":183.83,"volume":843700},{"timestamp":1532352600,"date":"2018-07-23","index":77,"close":188.05,"high":190,"low":183.5,"open":184.97,"volume":1753900},{"timestamp":1532439000,"date":"2018-07-24","index":78,"close":187.81,"high":190.8,"low":186.07,"open":188.01,"volume":2174000},{"timestamp":1532525400,"date":"2018-07-25","index":79,"close":187.99,"high":188.09,"low":184.5,"open":185.55,"volume":2024700}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":80,"close":196.28,"high":198.99,"low":187.05,"open":191.86,"volume":5029000},{"timestamp":1532698200,"date":"2018-07-27","index":81,"close":186.27,"high":196.56,"low":182.49,"open":195.73,"volume":4124900},{"timestamp":1532957400,"date":"2018-07-30","index":82,"close":176.79,"high":189.34,"low":175.31,"open":187.7,"volume":2978500},{"timestamp":1533043800,"date":"2018-07-31","index":83,"close":182.83,"high":183.87,"low":175.4,"open":177.27,"volume":2233200},{"timestamp":1533130200,"date":"2018-08-01","index":84,"close":180.12,"high":185.49,"low":179.82,"open":183.53,"volume":1140500},{"timestamp":1533216600,"date":"2018-08-02","index":85,"close":179.71,"high":181.2,"low":177.9,"open":179.63,"volume":1391600},{"timestamp":1533303000,"date":"2018-08-03","index":86,"close":175.5,"high":180.12,"low":174.65,"open":179.95,"volume":1337600},{"timestamp":1533562200,"date":"2018-08-06","index":87,"close":179.95,"high":181.13,"low":175.5,"open":175.5,"volume":1031700},{"timestamp":1533648600,"date":"2018-08-07","index":88,"close":179.52,"high":184.49,"low":179,"open":180.28,"volume":894400},{"timestamp":1533735000,"date":"2018-08-08","index":89,"close":178.7,"high":179.81,"low":177.34,"open":178.75,"volume":584400},{"timestamp":1533821400,"date":"2018-08-09","index":90,"close":187.38,"high":190,"low":177.58,"open":179.07,"volume":2594700}]},{"date":"2018-05-02","estimated":-0.37,"reported":-1.01,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":10,"close":148.49,"high":149.84,"low":146,"open":146.02,"volume":1743100},{"timestamp":1524058200,"date":"2018-04-18","index":11,"close":154.91,"high":155.99,"low":149.56,"open":149.94,"volume":2235300},{"timestamp":1524144600,"date":"2018-04-19","index":12,"close":153.47,"high":155.03,"low":152.01,"open":154.4,"volume":1056900},{"timestamp":1524231000,"date":"2018-04-20","index":13,"close":158.45,"high":159,"low":151.23,"open":152.35,"volume":2339000},{"timestamp":1524490200,"date":"2018-04-23","index":14,"close":158.04,"high":160.68,"low":154.61,"open":159.4,"volume":2436500},{"timestamp":1524576600,"date":"2018-04-24","index":15,"close":155.07,"high":159.26,"low":153.52,"open":159,"volume":1180400},{"timestamp":1524663000,"date":"2018-04-25","index":16,"close":153.33,"high":154.6,"low":150.06,"open":153.95,"volume":1884600},{"timestamp":1524749400,"date":"2018-04-26","index":17,"close":156.6,"high":157.8,"low":151.32,"open":153,"volume":1277200},{"timestamp":1524835800,"date":"2018-04-27","index":18,"close":159.98,"high":160,"low":157,"open":157.37,"volume":1737800},{"timestamp":1525095000,"date":"2018-04-30","index":19,"close":161.67,"high":162.88,"low":159.7,"open":161.51,"volume":3638400},{"timestamp":1525181400,"date":"2018-05-01","index":20,"close":164.88,"high":165.17,"low":161.21,"open":162.12,"volume":2963900}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":21,"close":170,"high":171.23,"low":166,"open":166.52,"volume":6942800},{"timestamp":1525354200,"date":"2018-05-03","index":22,"close":160.38,"high":161.11,"low":151.11,"open":154.12,"volume":11094800},{"timestamp":1525440600,"date":"2018-05-04","index":23,"close":154.26,"high":161.11,"low":152.56,"open":161.11,"volume":4292600},{"timestamp":1525699800,"date":"2018-05-07","index":24,"close":150,"high":154.71,"low":148.06,"open":154.5,"volume":5623700},{"timestamp":1525786200,"date":"2018-05-08","index":25,"close":150.64,"high":154.65,"low":150.26,"open":151.02,"volume":2460300},{"timestamp":1525872600,"date":"2018-05-09","index":26,"close":150.07,"high":150.97,"low":148.49,"open":150.52,"volume":1857400},{"timestamp":1525959000,"date":"2018-05-10","index":27,"close":158.13,"high":159.95,"low":150.35,"open":151.4,"volume":3606600},{"timestamp":1526045400,"date":"2018-05-11","index":28,"close":156.77,"high":158.24,"low":155.28,"open":158,"volume":1601300},{"timestamp":1526304600,"date":"2018-05-14","index":29,"close":159.97,"high":164.95,"low":156.77,"open":159.48,"volume":4753300},{"timestamp":1526391000,"date":"2018-05-15","index":30,"close":158.71,"high":160.99,"low":155.32,"open":156.75,"volume":2976200},{"timestamp":1526477400,"date":"2018-05-16","index":31,"close":161.39,"high":163,"low":158.08,"open":158.16,"volume":2077800}]},{"date":"2018-03-20","estimated":null,"reported":-3.87,"pre":[],"post":[]},{"date":"2018-02-28","estimated":null,"reported":-0.57,"pre":[],"post":[]}]
+[{"date":"2025-03-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":1.2,"reported":null,"pre":[],"post":[]},{"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":"2024-03-17","estimated":-0.22,"reported":0.4,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-02-06","estimated":-0.21,"reported":0.37,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":1460,"close":205.67,"high":208.38,"low":204.22,"open":206,"volume":1169000},{"timestamp":1706020200,"date":"2024-01-23","index":1461,"close":206.71,"high":207.49,"low":204.57,"open":205.32,"volume":1148000},{"timestamp":1706106600,"date":"2024-01-24","index":1462,"close":211.14,"high":215.32,"low":209.18,"open":213,"volume":1896700},{"timestamp":1706193000,"date":"2024-01-25","index":1463,"close":214.18,"high":214.19,"low":210.34,"open":211.43,"volume":1218000},{"timestamp":1706279400,"date":"2024-01-26","index":1464,"close":214.29,"high":215.07,"low":211.77,"open":213.06,"volume":1545400},{"timestamp":1706538600,"date":"2024-01-29","index":1465,"close":218.61,"high":219.2,"low":214.8,"open":216,"volume":1287000},{"timestamp":1706625000,"date":"2024-01-30","index":1466,"close":217.62,"high":224,"low":217.46,"open":222.3,"volume":1797000},{"timestamp":1706711400,"date":"2024-01-31","index":1467,"close":215.35,"high":219.52,"low":213.31,"open":214.01,"volume":1191600},{"timestamp":1706797800,"date":"2024-02-01","index":1468,"close":218.96,"high":219.94,"low":216.68,"open":217.25,"volume":1174400},{"timestamp":1706884200,"date":"2024-02-02","index":1469,"close":222.47,"high":224.45,"low":218.57,"open":221.34,"volume":1723800},{"timestamp":1707143400,"date":"2024-02-05","index":1470,"close":223.25,"high":223.83,"low":219.36,"open":220.55,"volume":3812100}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":1471,"close":231.92,"high":248.67,"low":228.97,"open":241.01,"volume":7777000},{"timestamp":1707316200,"date":"2024-02-07","index":1472,"close":240.83,"high":243.01,"low":227.52,"open":230.02,"volume":4757700},{"timestamp":1707402600,"date":"2024-02-08","index":1473,"close":240.01,"high":244.29,"low":237.65,"open":238,"volume":2749000},{"timestamp":1707489000,"date":"2024-02-09","index":1474,"close":240.77,"high":242.21,"low":238.04,"open":239.55,"volume":2049200},{"timestamp":1707748200,"date":"2024-02-12","index":1475,"close":234.68,"high":239.4,"low":233.35,"open":238.38,"volume":2824300},{"timestamp":1707834600,"date":"2024-02-13","index":1476,"close":238,"high":238.52,"low":228.07,"open":231.34,"volume":1798300},{"timestamp":1707921000,"date":"2024-02-14","index":1477,"close":244.17,"high":244.38,"low":239.14,"open":240.72,"volume":1623600},{"timestamp":1708007400,"date":"2024-02-15","index":1478,"close":245.51,"high":247.7,"low":242.19,"open":244.17,"volume":1808000},{"timestamp":1708093800,"date":"2024-02-16","index":1479,"close":246.25,"high":248.5,"low":243.38,"open":245.46,"volume":1548400},{"timestamp":1708439400,"date":"2024-02-20","index":1480,"close":243.4,"high":246.5,"low":239.66,"open":244.14,"volume":2222400},{"timestamp":1708525800,"date":"2024-02-21","index":1481,"close":245.09,"high":245.64,"low":240.73,"open":243.29,"volume":1897500}]},{"date":"2023-10-24","estimated":-0.22,"reported":0.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":1389,"close":156.45,"high":157.83,"low":153.16,"open":155.84,"volume":1412000},{"timestamp":1696944600,"date":"2023-10-10","index":1390,"close":157.6,"high":160.15,"low":155.21,"open":156.21,"volume":1601400},{"timestamp":1697031000,"date":"2023-10-11","index":1391,"close":156.57,"high":159.74,"low":153.31,"open":157.42,"volume":1531600},{"timestamp":1697117400,"date":"2023-10-12","index":1392,"close":158.12,"high":162.46,"low":156.02,"open":159.52,"volume":1992700},{"timestamp":1697203800,"date":"2023-10-13","index":1393,"close":153.56,"high":157.69,"low":152.9,"open":156.86,"volume":1759000},{"timestamp":1697463000,"date":"2023-10-16","index":1394,"close":158.12,"high":158.26,"low":152.79,"open":153.52,"volume":1396300},{"timestamp":1697549400,"date":"2023-10-17","index":1395,"close":157.33,"high":159.36,"low":156.57,"open":157.45,"volume":1048600},{"timestamp":1697635800,"date":"2023-10-18","index":1396,"close":148.92,"high":156.18,"low":148.66,"open":156,"volume":1736100},{"timestamp":1697722200,"date":"2023-10-19","index":1397,"close":149.97,"high":154.53,"low":149.56,"open":152.61,"volume":1678100},{"timestamp":1697808600,"date":"2023-10-20","index":1398,"close":149.92,"high":151.45,"low":145.76,"open":149.3,"volume":1941900},{"timestamp":1698067800,"date":"2023-10-23","index":1399,"close":154.61,"high":155.83,"low":145.79,"open":146.06,"volume":3272700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":1400,"close":170.63,"high":173.45,"low":163,"open":163.98,"volume":7498600},{"timestamp":1698240600,"date":"2023-10-25","index":1401,"close":161.82,"high":170.5,"low":160.05,"open":169.94,"volume":4657800},{"timestamp":1698327000,"date":"2023-10-26","index":1402,"close":158.38,"high":165.35,"low":155,"open":162.75,"volume":2981500},{"timestamp":1698413400,"date":"2023-10-27","index":1403,"close":159.35,"high":162.06,"low":158.1,"open":158.59,"volume":1971300},{"timestamp":1698672600,"date":"2023-10-30","index":1404,"close":162.67,"high":164.27,"low":159.75,"open":161.2,"volume":1959300},{"timestamp":1698759000,"date":"2023-10-31","index":1405,"close":164.76,"high":165.57,"low":161.39,"open":163.03,"volume":1566400},{"timestamp":1698845400,"date":"2023-11-01","index":1406,"close":167.63,"high":167.9,"low":163.65,"open":165,"volume":1366100},{"timestamp":1698931800,"date":"2023-11-02","index":1407,"close":167.31,"high":171,"low":167.24,"open":170.5,"volume":2154900},{"timestamp":1699018200,"date":"2023-11-03","index":1408,"close":169.98,"high":170.95,"low":167.05,"open":167.5,"volume":1369600},{"timestamp":1699281000,"date":"2023-11-06","index":1409,"close":167.24,"high":169.7,"low":165.59,"open":169.58,"volume":1127200},{"timestamp":1699367400,"date":"2023-11-07","index":1410,"close":165.5,"high":168.77,"low":165.28,"open":168.45,"volume":1474000}]},{"date":"2023-07-25","estimated":-0.63,"reported":-1.55,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":1325,"close":157.39,"high":159.29,"low":155.37,"open":156.03,"volume":846700},{"timestamp":1689082200,"date":"2023-07-11","index":1326,"close":160.58,"high":161.77,"low":156.66,"open":157.34,"volume":1160600},{"timestamp":1689168600,"date":"2023-07-12","index":1327,"close":165.79,"high":166.12,"low":161.38,"open":162,"volume":1540500},{"timestamp":1689255000,"date":"2023-07-13","index":1328,"close":171.1,"high":173.11,"low":164.51,"open":167,"volume":2410800},{"timestamp":1689341400,"date":"2023-07-14","index":1329,"close":172.03,"high":179.24,"low":170.92,"open":176.2,"volume":3640400},{"timestamp":1689600600,"date":"2023-07-17","index":1330,"close":179.17,"high":179.42,"low":170.77,"open":171.77,"volume":2293000},{"timestamp":1689687000,"date":"2023-07-18","index":1331,"close":179.58,"high":179.82,"low":175.79,"open":178.5,"volume":2151500},{"timestamp":1689773400,"date":"2023-07-19","index":1332,"close":179.84,"high":182,"low":178.06,"open":180,"volume":1599500},{"timestamp":1689859800,"date":"2023-07-20","index":1333,"close":172.48,"high":177.59,"low":171.44,"open":177.01,"volume":1918500},{"timestamp":1689946200,"date":"2023-07-21","index":1334,"close":171.71,"high":179.6,"low":171.18,"open":173.49,"volume":2558900},{"timestamp":1690205400,"date":"2023-07-24","index":1335,"close":163.72,"high":169.52,"low":159.67,"open":169.52,"volume":3944900}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":1336,"close":140.38,"high":152.65,"low":139.15,"open":150.1,"volume":14609900},{"timestamp":1690378200,"date":"2023-07-26","index":1337,"close":149.13,"high":149.21,"low":141.1,"open":141.69,"volume":7091400},{"timestamp":1690464600,"date":"2023-07-27","index":1338,"close":144.52,"high":151.8,"low":142.88,"open":151.47,"volume":5155100},{"timestamp":1690551000,"date":"2023-07-28","index":1339,"close":148.6,"high":149.33,"low":142.63,"open":146.05,"volume":2965600},{"timestamp":1690810200,"date":"2023-07-31","index":1340,"close":149.41,"high":151.31,"low":148.09,"open":149.7,"volume":1873700},{"timestamp":1690896600,"date":"2023-08-01","index":1341,"close":150.84,"high":152.8,"low":148.05,"open":148.61,"volume":1684500},{"timestamp":1690983000,"date":"2023-08-02","index":1342,"close":146.51,"high":150.19,"low":143.84,"open":149.21,"volume":2163900},{"timestamp":1691069400,"date":"2023-08-03","index":1343,"close":145.42,"high":147.42,"low":143.74,"open":144.57,"volume":1682100},{"timestamp":1691155800,"date":"2023-08-04","index":1344,"close":144.12,"high":146.5,"low":143.04,"open":145.27,"volume":1456700},{"timestamp":1691415000,"date":"2023-08-07","index":1345,"close":141.99,"high":145.1,"low":141.1,"open":145.1,"volume":1646200},{"timestamp":1691501400,"date":"2023-08-08","index":1346,"close":138.37,"high":141.42,"low":137.22,"open":141.14,"volume":2483900}]},{"date":"2023-04-25","estimated":-0.85,"reported":-1.16,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":1263,"close":132.25,"high":132.74,"low":129.05,"open":130.09,"volume":782400},{"timestamp":1681219800,"date":"2023-04-11","index":1264,"close":131.28,"high":134.89,"low":130.86,"open":133.36,"volume":912100},{"timestamp":1681306200,"date":"2023-04-12","index":1265,"close":130.92,"high":134.29,"low":130.44,"open":133.09,"volume":1117000},{"timestamp":1681392600,"date":"2023-04-13","index":1266,"close":134.96,"high":135.13,"low":132.21,"open":132.4,"volume":1120600},{"timestamp":1681479000,"date":"2023-04-14","index":1267,"close":134.74,"high":135.82,"low":132.77,"open":134.03,"volume":978800},{"timestamp":1681738200,"date":"2023-04-17","index":1268,"close":133.78,"high":134.38,"low":131.46,"open":134.07,"volume":1076700},{"timestamp":1681824600,"date":"2023-04-18","index":1269,"close":134.57,"high":136.29,"low":133.57,"open":136.16,"volume":1052200},{"timestamp":1681911000,"date":"2023-04-19","index":1270,"close":133.56,"high":135.38,"low":131.73,"open":132.61,"volume":1015200},{"timestamp":1681997400,"date":"2023-04-20","index":1271,"close":133.33,"high":134.77,"low":132.24,"open":132.24,"volume":778400},{"timestamp":1682083800,"date":"2023-04-21","index":1272,"close":133.76,"high":134.12,"low":131.56,"open":134.12,"volume":1362000},{"timestamp":1682343000,"date":"2023-04-24","index":1273,"close":131.45,"high":134.22,"low":130.21,"open":133.1,"volume":2942300}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":1274,"close":138.2,"high":145.88,"low":136.71,"open":140.5,"volume":8215900},{"timestamp":1682515800,"date":"2023-04-26","index":1275,"close":133.12,"high":140.09,"low":133.03,"open":138.53,"volume":2519200},{"timestamp":1682602200,"date":"2023-04-27","index":1276,"close":132.17,"high":134.07,"low":130.9,"open":133.96,"volume":1991400},{"timestamp":1682688600,"date":"2023-04-28","index":1277,"close":133.6,"high":133.6,"low":128.67,"open":131.04,"volume":1643900},{"timestamp":1682947800,"date":"2023-05-01","index":1278,"close":138.43,"high":138.5,"low":133.88,"open":134,"volume":1530800},{"timestamp":1683034200,"date":"2023-05-02","index":1279,"close":136.39,"high":138.16,"low":135.04,"open":138.02,"volume":1389900},{"timestamp":1683120600,"date":"2023-05-03","index":1280,"close":138.06,"high":140.99,"low":135.91,"open":135.91,"volume":1670100},{"timestamp":1683207000,"date":"2023-05-04","index":1281,"close":140.48,"high":140.95,"low":136.59,"open":137.48,"volume":1607900},{"timestamp":1683293400,"date":"2023-05-05","index":1282,"close":141.75,"high":142.39,"low":139.29,"open":141.32,"volume":1233400},{"timestamp":1683552600,"date":"2023-05-08","index":1283,"close":144.53,"high":146,"low":141.96,"open":141.96,"volume":1851000},{"timestamp":1683639000,"date":"2023-05-09","index":1284,"close":143.7,"high":144.84,"low":142.92,"open":143.58,"volume":1373900}]},{"date":"2023-01-31","estimated":-1.27,"reported":-1.4,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":1205,"close":92.06,"high":92.08,"low":90.36,"open":90.68,"volume":2135100},{"timestamp":1673965800,"date":"2023-01-17","index":1206,"close":91.75,"high":92.73,"low":90.59,"open":92.08,"volume":1752100},{"timestamp":1674052200,"date":"2023-01-18","index":1207,"close":92.73,"high":93.56,"low":90.94,"open":92.73,"volume":2235400},{"timestamp":1674138600,"date":"2023-01-19","index":1208,"close":93.58,"high":94.52,"low":91.14,"open":91.37,"volume":2280800},{"timestamp":1674225000,"date":"2023-01-20","index":1209,"close":97.91,"high":98.28,"low":95.61,"open":96.1,"volume":2761300},{"timestamp":1674484200,"date":"2023-01-23","index":1210,"close":99.94,"high":104,"low":99.38,"open":102.39,"volume":4690800},{"timestamp":1674570600,"date":"2023-01-24","index":1211,"close":99.29,"high":100.51,"low":97.95,"open":99,"volume":1482200},{"timestamp":1674657000,"date":"2023-01-25","index":1212,"close":100.03,"high":100.06,"low":94.35,"open":97.18,"volume":2180400},{"timestamp":1674743400,"date":"2023-01-26","index":1213,"close":101.3,"high":102.17,"low":99.69,"open":101.29,"volume":1505300},{"timestamp":1674829800,"date":"2023-01-27","index":1214,"close":102.24,"high":103.31,"low":100.32,"open":100.52,"volume":1753800},{"timestamp":1675089000,"date":"2023-01-30","index":1215,"close":100,"high":102.43,"low":99.8,"open":101.07,"volume":2322800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":1216,"close":112.72,"high":113.3,"low":106.31,"open":109.37,"volume":9597000},{"timestamp":1675261800,"date":"2023-02-01","index":1217,"close":118.14,"high":119.6,"low":111.63,"open":113.37,"volume":4556500},{"timestamp":1675348200,"date":"2023-02-02","index":1218,"close":122.57,"high":123.98,"low":118.85,"open":120.78,"volume":5198400},{"timestamp":1675434600,"date":"2023-02-03","index":1219,"close":121.17,"high":123.82,"low":118,"open":118.08,"volume":2553300},{"timestamp":1675693800,"date":"2023-02-06","index":1220,"close":122.92,"high":125.63,"low":121.37,"open":123.5,"volume":3348300},{"timestamp":1675780200,"date":"2023-02-07","index":1221,"close":125.38,"high":126.04,"low":121.36,"open":121.77,"volume":2884800},{"timestamp":1675866600,"date":"2023-02-08","index":1222,"close":123.68,"high":125.27,"low":122.86,"open":124.4,"volume":1494800},{"timestamp":1675953000,"date":"2023-02-09","index":1223,"close":120.83,"high":126.66,"low":120.12,"open":125.8,"volume":1433600},{"timestamp":1676039400,"date":"2023-02-10","index":1224,"close":125.16,"high":127.79,"low":124.12,"open":125,"volume":3801200},{"timestamp":1676298600,"date":"2023-02-13","index":1225,"close":122.32,"high":126.44,"low":122.3,"open":125.87,"volume":1958500},{"timestamp":1676385000,"date":"2023-02-14","index":1226,"close":126.1,"high":126.26,"low":120.32,"open":121.52,"volume":1435100}]},{"date":"2022-10-25","estimated":-0.84,"reported":-0.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":1139,"close":85.97,"high":88.49,"low":85.92,"open":88.01,"volume":1305100},{"timestamp":1665495000,"date":"2022-10-11","index":1140,"close":82.13,"high":85.78,"low":80.51,"open":85,"volume":1973700},{"timestamp":1665581400,"date":"2022-10-12","index":1141,"close":83.18,"high":84.82,"low":80,"open":82.15,"volume":4097000},{"timestamp":1665667800,"date":"2022-10-13","index":1142,"close":82.65,"high":84.43,"low":78.5,"open":79.86,"volume":2378200},{"timestamp":1665754200,"date":"2022-10-14","index":1143,"close":81.79,"high":85.88,"low":81.72,"open":84.36,"volume":1644600},{"timestamp":1666013400,"date":"2022-10-17","index":1144,"close":86.72,"high":87.35,"low":84.19,"open":84.5,"volume":1189100},{"timestamp":1666099800,"date":"2022-10-18","index":1145,"close":88.04,"high":90.26,"low":86.52,"open":89.41,"volume":1810900},{"timestamp":1666186200,"date":"2022-10-19","index":1146,"close":88.75,"high":90.61,"low":87.58,"open":89.36,"volume":1308100},{"timestamp":1666272600,"date":"2022-10-20","index":1147,"close":87.74,"high":90.43,"low":86.62,"open":87.25,"volume":1314300},{"timestamp":1666359000,"date":"2022-10-21","index":1148,"close":88.7,"high":89.27,"low":84.52,"open":85.55,"volume":1737800},{"timestamp":1666618200,"date":"2022-10-24","index":1149,"close":94.66,"high":97.07,"low":84.08,"open":88.96,"volume":6219400}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":1150,"close":97.05,"high":98.64,"low":95.08,"open":95.57,"volume":3226200},{"timestamp":1666791000,"date":"2022-10-26","index":1151,"close":84.42,"high":91.98,"low":84,"open":91.53,"volume":8005500},{"timestamp":1666877400,"date":"2022-10-27","index":1152,"close":81.74,"high":84.52,"low":80.02,"open":84.23,"volume":3597200},{"timestamp":1666963800,"date":"2022-10-28","index":1153,"close":83.36,"high":83.36,"low":80.53,"open":81.42,"volume":2460700},{"timestamp":1667223000,"date":"2022-10-31","index":1154,"close":80.58,"high":83.66,"low":80.32,"open":83,"volume":1994700},{"timestamp":1667309400,"date":"2022-11-01","index":1155,"close":80.17,"high":84.63,"low":80.13,"open":81.6,"volume":2690000},{"timestamp":1667395800,"date":"2022-11-02","index":1156,"close":75,"high":79.86,"low":74.85,"open":79.8,"volume":3244400},{"timestamp":1667482200,"date":"2022-11-03","index":1157,"close":71.72,"high":74.25,"low":71.45,"open":73.67,"volume":3530800},{"timestamp":1667568600,"date":"2022-11-04","index":1158,"close":71.05,"high":73.49,"low":69.29,"open":73.23,"volume":2054900},{"timestamp":1667831400,"date":"2022-11-07","index":1159,"close":73.44,"high":73.63,"low":71.29,"open":72.65,"volume":1520900},{"timestamp":1667917800,"date":"2022-11-08","index":1160,"close":73.27,"high":74.75,"low":71.29,"open":73.2,"volume":1321500}]},{"date":"2022-07-27","estimated":-0.63,"reported":-0.85,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1076,"close":99.58,"high":102.17,"low":98.02,"open":100.01,"volume":1137600},{"timestamp":1657719000,"date":"2022-07-13","index":1077,"close":99.21,"high":100.34,"low":94.75,"open":95.96,"volume":1443500},{"timestamp":1657805400,"date":"2022-07-14","index":1078,"close":96.32,"high":98.5,"low":95.93,"open":98.06,"volume":1335800},{"timestamp":1657891800,"date":"2022-07-15","index":1079,"close":102.33,"high":102.6,"low":96.58,"open":97.81,"volume":1608100},{"timestamp":1658151000,"date":"2022-07-18","index":1080,"close":103.57,"high":108,"low":102.59,"open":104.45,"volume":1576200},{"timestamp":1658237400,"date":"2022-07-19","index":1081,"close":108.68,"high":108.96,"low":102.59,"open":105.95,"volume":1964500},{"timestamp":1658323800,"date":"2022-07-20","index":1082,"close":113.25,"high":114.04,"low":109.32,"open":110,"volume":2075800},{"timestamp":1658410200,"date":"2022-07-21","index":1083,"close":115.62,"high":115.8,"low":111.7,"open":112.66,"volume":2381400},{"timestamp":1658496600,"date":"2022-07-22","index":1084,"close":111.65,"high":116.36,"low":110.2,"open":113.19,"volume":2046300},{"timestamp":1658755800,"date":"2022-07-25","index":1085,"close":110.42,"high":112.18,"low":108.53,"open":110.6,"volume":1595500},{"timestamp":1658842200,"date":"2022-07-26","index":1086,"close":103.97,"high":107.35,"low":103.39,"open":105.94,"volume":2752600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1087,"close":116.61,"high":121.64,"low":114.24,"open":118.04,"volume":7373300},{"timestamp":1659015000,"date":"2022-07-28","index":1088,"close":114.59,"high":117.25,"low":110.76,"open":115.53,"volume":2637400},{"timestamp":1659101400,"date":"2022-07-29","index":1089,"close":113.02,"high":115.35,"low":110.36,"open":112.9,"volume":1708100},{"timestamp":1659360600,"date":"2022-08-01","index":1090,"close":115.35,"high":115.83,"low":110.2,"open":111.44,"volume":1684000},{"timestamp":1659447000,"date":"2022-08-02","index":1091,"close":116,"high":117.18,"low":113.42,"open":113.79,"volume":1116100},{"timestamp":1659533400,"date":"2022-08-03","index":1092,"close":120.46,"high":120.56,"low":116.57,"open":117.6,"volume":1698500},{"timestamp":1659619800,"date":"2022-08-04","index":1093,"close":122.4,"high":124.63,"low":120.1,"open":120.58,"volume":1459200},{"timestamp":1659706200,"date":"2022-08-05","index":1094,"close":118.73,"high":120.56,"low":116.83,"open":118.46,"volume":1304100},{"timestamp":1659965400,"date":"2022-08-08","index":1095,"close":119.7,"high":123.42,"low":118.73,"open":119.86,"volume":998000},{"timestamp":1660051800,"date":"2022-08-09","index":1096,"close":115.56,"high":118.75,"low":113.64,"open":118.23,"volume":1090800},{"timestamp":1660138200,"date":"2022-08-10","index":1097,"close":120.09,"high":120.9,"low":116.66,"open":119.55,"volume":1369800}]},{"date":"2022-04-27","estimated":-0.24,"reported":0.21,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1014,"close":139.61,"high":142.5,"low":135.83,"open":138.2,"volume":1416400},{"timestamp":1649770200,"date":"2022-04-12","index":1015,"close":138.9,"high":146.43,"low":138.51,"open":144.95,"volume":1043200},{"timestamp":1649856600,"date":"2022-04-13","index":1016,"close":141.34,"high":148.47,"low":136.5,"open":138.12,"volume":1092500},{"timestamp":1649943000,"date":"2022-04-14","index":1017,"close":136.27,"high":141.92,"low":136.01,"open":141.25,"volume":1304400},{"timestamp":1650288600,"date":"2022-04-18","index":1018,"close":134.43,"high":136.56,"low":131.53,"open":136.56,"volume":960900},{"timestamp":1650375000,"date":"2022-04-19","index":1019,"close":137.41,"high":138.74,"low":131.97,"open":132.74,"volume":907000},{"timestamp":1650461400,"date":"2022-04-20","index":1020,"close":122.49,"high":131.23,"low":121.57,"open":130.01,"volume":5654800},{"timestamp":1650547800,"date":"2022-04-21","index":1021,"close":112.62,"high":126.4,"low":110.53,"open":123.34,"volume":4384300},{"timestamp":1650634200,"date":"2022-04-22","index":1022,"close":110.21,"high":116.7,"low":109.1,"open":112.7,"volume":2445000},{"timestamp":1650893400,"date":"2022-04-25","index":1023,"close":112.14,"high":113.63,"low":107.21,"open":108.77,"volume":3044800},{"timestamp":1650979800,"date":"2022-04-26","index":1024,"close":110.41,"high":114.51,"low":105.4,"open":112.34,"volume":4875400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1025,"close":96.67,"high":105.64,"low":95.74,"open":97.22,"volume":9175100},{"timestamp":1651152600,"date":"2022-04-28","index":1026,"close":102.68,"high":104.51,"low":95.22,"open":96.91,"volume":4117900},{"timestamp":1651239000,"date":"2022-04-29","index":1027,"close":101.65,"high":107.03,"low":101.55,"open":102.04,"volume":2981700},{"timestamp":1651498200,"date":"2022-05-02","index":1028,"close":108.86,"high":109.39,"low":99.9,"open":101.17,"volume":2698800},{"timestamp":1651584600,"date":"2022-05-03","index":1029,"close":109.49,"high":110.94,"low":106.55,"open":107.26,"volume":2004300},{"timestamp":1651671000,"date":"2022-05-04","index":1030,"close":112.55,"high":113.36,"low":104.12,"open":108.62,"volume":2479800},{"timestamp":1651757400,"date":"2022-05-05","index":1031,"close":105.59,"high":110.84,"low":104.34,"open":110.42,"volume":2449700},{"timestamp":1651843800,"date":"2022-05-06","index":1032,"close":104.68,"high":108.98,"low":101.57,"open":108.33,"volume":3018600},{"timestamp":1652103000,"date":"2022-05-09","index":1033,"close":94.44,"high":104.19,"low":93.52,"open":101.78,"volume":2305500},{"timestamp":1652189400,"date":"2022-05-10","index":1034,"close":99.17,"high":100.52,"low":93.68,"open":97.87,"volume":3158000},{"timestamp":1652275800,"date":"2022-05-11","index":1035,"close":91.94,"high":101.38,"low":91.35,"open":97.71,"volume":2894500}]},{"date":"2022-02-02","estimated":-0.42,"reported":-0.21,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":956,"close":210.87,"high":218,"low":209.68,"open":213.57,"volume":1380200},{"timestamp":1642602600,"date":"2022-01-19","index":957,"close":207.35,"high":216.61,"low":207.03,"open":212.98,"volume":1659900},{"timestamp":1642689000,"date":"2022-01-20","index":958,"close":208.66,"high":217.94,"low":207.66,"open":210.89,"volume":2517800},{"timestamp":1642775400,"date":"2022-01-21","index":959,"close":195.53,"high":205.72,"low":194.72,"open":202.37,"volume":3150100},{"timestamp":1643034600,"date":"2022-01-24","index":960,"close":193.56,"high":194.23,"low":177.07,"open":187.41,"volume":3003600},{"timestamp":1643121000,"date":"2022-01-25","index":961,"close":184.04,"high":192,"low":180.76,"open":187.75,"volume":2074400},{"timestamp":1643207400,"date":"2022-01-26","index":962,"close":174.79,"high":192.91,"low":173.58,"open":189.33,"volume":2654600},{"timestamp":1643293800,"date":"2022-01-27","index":963,"close":171.32,"high":179.83,"low":169.43,"open":172.89,"volume":2512900},{"timestamp":1643380200,"date":"2022-01-28","index":964,"close":172.98,"high":174.04,"low":164.41,"open":172.23,"volume":2515500},{"timestamp":1643639400,"date":"2022-01-31","index":965,"close":196.26,"high":196.57,"low":179.53,"open":180.35,"volume":4882400},{"timestamp":1643725800,"date":"2022-02-01","index":966,"close":203.62,"high":205.28,"low":193.63,"open":199.13,"volume":2868500}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":967,"close":191.92,"high":208.49,"low":188.36,"open":205.35,"volume":6687900},{"timestamp":1643898600,"date":"2022-02-03","index":968,"close":159.76,"high":174.4,"low":155.57,"open":164,"volume":14049300},{"timestamp":1643985000,"date":"2022-02-04","index":969,"close":174.43,"high":176.95,"low":161.1,"open":163.11,"volume":5779200},{"timestamp":1644244200,"date":"2022-02-07","index":970,"close":171.51,"high":175,"low":167.3,"open":169.99,"volume":4407100},{"timestamp":1644330600,"date":"2022-02-08","index":971,"close":165.92,"high":172.87,"low":163.66,"open":170,"volume":3828200},{"timestamp":1644417000,"date":"2022-02-09","index":972,"close":175.49,"high":175.82,"low":163.21,"open":167.68,"volume":4911100},{"timestamp":1644503400,"date":"2022-02-10","index":973,"close":167.83,"high":177.6,"low":167.01,"open":169.67,"volume":2235700},{"timestamp":1644589800,"date":"2022-02-11","index":974,"close":161.93,"high":171,"low":160.22,"open":168.01,"volume":2158300},{"timestamp":1644849000,"date":"2022-02-14","index":975,"close":162.21,"high":166.06,"low":159.53,"open":160.69,"volume":1608000},{"timestamp":1644935400,"date":"2022-02-15","index":976,"close":168.06,"high":168.76,"low":162.5,"open":165.45,"volume":1384500},{"timestamp":1645021800,"date":"2022-02-16","index":977,"close":163.94,"high":165.73,"low":161.31,"open":164.8,"volume":1577100}]},{"date":"2021-10-27","estimated":-0.18,"reported":-0.41,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":889,"close":235.3,"high":235.75,"low":231.5,"open":232.81,"volume":651400},{"timestamp":1634131800,"date":"2021-10-13","index":890,"close":243.83,"high":244.26,"low":238.11,"open":238.29,"volume":1216100},{"timestamp":1634218200,"date":"2021-10-14","index":891,"close":247.37,"high":248.12,"low":240.03,"open":246.68,"volume":858500},{"timestamp":1634304600,"date":"2021-10-15","index":892,"close":247.4,"high":249.61,"low":243.42,"open":248.92,"volume":813300},{"timestamp":1634563800,"date":"2021-10-18","index":893,"close":248.82,"high":250.56,"low":245.49,"open":247.23,"volume":763500},{"timestamp":1634650200,"date":"2021-10-19","index":894,"close":255.61,"high":256.13,"low":247.45,"open":250.25,"volume":1056000},{"timestamp":1634736600,"date":"2021-10-20","index":895,"close":251.18,"high":258.61,"low":249.66,"open":258.29,"volume":736700},{"timestamp":1634823000,"date":"2021-10-21","index":896,"close":255,"high":263.04,"low":250.84,"open":251.09,"volume":1093500},{"timestamp":1634909400,"date":"2021-10-22","index":897,"close":252.96,"high":254.37,"low":249.02,"open":251.5,"volume":988000},{"timestamp":1635168600,"date":"2021-10-25","index":898,"close":257.89,"high":259.19,"low":250.58,"open":252.06,"volume":1009600},{"timestamp":1635255000,"date":"2021-10-26","index":899,"close":252.2,"high":263.69,"low":251.57,"open":260.34,"volume":1672600}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":900,"close":273.13,"high":278,"low":260.53,"open":269.91,"volume":3958200},{"timestamp":1635427800,"date":"2021-10-28","index":901,"close":288.95,"high":293.32,"low":273.14,"open":273.62,"volume":3414400},{"timestamp":1635514200,"date":"2021-10-29","index":902,"close":289.4,"high":292.82,"low":283.32,"open":285.14,"volume":1604400},{"timestamp":1635773400,"date":"2021-11-01","index":903,"close":300.95,"high":302.57,"low":294.52,"open":295.4,"volume":2386000},{"timestamp":1635859800,"date":"2021-11-02","index":904,"close":298.2,"high":305.6,"low":296.59,"open":300,"volume":1315100},{"timestamp":1635946200,"date":"2021-11-03","index":905,"close":298.08,"high":299.66,"low":291.03,"open":297.8,"volume":1223700},{"timestamp":1636032600,"date":"2021-11-04","index":906,"close":293.48,"high":299.08,"low":291.79,"open":295.1,"volume":1137000},{"timestamp":1636119000,"date":"2021-11-05","index":907,"close":289.05,"high":297.63,"low":285,"open":293.3,"volume":1261100},{"timestamp":1636381800,"date":"2021-11-08","index":908,"close":286.9,"high":289.86,"low":283.11,"open":287,"volume":2077200},{"timestamp":1636468200,"date":"2021-11-09","index":909,"close":278.75,"high":286.47,"low":276.11,"open":282.24,"volume":1586200},{"timestamp":1636554600,"date":"2021-11-10","index":910,"close":269.72,"high":279.71,"low":266.37,"open":277.14,"volume":1367900}]},{"date":"2021-07-28","estimated":-0.37,"reported":-0.19,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":825,"close":263.85,"high":267.76,"low":261.18,"open":261.18,"volume":899000},{"timestamp":1626269400,"date":"2021-07-14","index":826,"close":253.41,"high":265.99,"low":253.34,"open":264.21,"volume":1119900},{"timestamp":1626355800,"date":"2021-07-15","index":827,"close":247.97,"high":256.18,"low":246.83,"open":252.84,"volume":1506700},{"timestamp":1626442200,"date":"2021-07-16","index":828,"close":243.24,"high":250,"low":242.27,"open":250,"volume":1443100},{"timestamp":1626701400,"date":"2021-07-19","index":829,"close":241.81,"high":246.94,"low":237.19,"open":239,"volume":1232500},{"timestamp":1626787800,"date":"2021-07-20","index":830,"close":246.5,"high":248.44,"low":238.6,"open":243,"volume":902100},{"timestamp":1626874200,"date":"2021-07-21","index":831,"close":247.91,"high":249.75,"low":243.73,"open":247.25,"volume":1249900},{"timestamp":1626960600,"date":"2021-07-22","index":832,"close":244.18,"high":248.95,"low":243.82,"open":247.71,"volume":781200},{"timestamp":1627047000,"date":"2021-07-23","index":833,"close":243.64,"high":247.9,"low":240,"open":243.28,"volume":1501300},{"timestamp":1627306200,"date":"2021-07-26","index":834,"close":240.59,"high":241.59,"low":235.13,"open":238,"volume":1931300},{"timestamp":1627392600,"date":"2021-07-27","index":835,"close":236.93,"high":241.66,"low":232.94,"open":239.76,"volume":1403800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":836,"close":223.32,"high":224.17,"low":213.11,"open":220.7,"volume":7220300},{"timestamp":1627565400,"date":"2021-07-29","index":837,"close":225.27,"high":228.76,"low":223.5,"open":225.31,"volume":2544000},{"timestamp":1627651800,"date":"2021-07-30","index":838,"close":228.67,"high":233.22,"low":225.34,"open":226.53,"volume":2170000},{"timestamp":1627911000,"date":"2021-08-02","index":839,"close":228.4,"high":230.88,"low":222.65,"open":228.72,"volume":2227300},{"timestamp":1627997400,"date":"2021-08-03","index":840,"close":217.95,"high":227.63,"low":214.99,"open":226.62,"volume":3438800},{"timestamp":1628083800,"date":"2021-08-04","index":841,"close":217.42,"high":220.27,"low":216.64,"open":218.2,"volume":1670100},{"timestamp":1628170200,"date":"2021-08-05","index":842,"close":221.13,"high":222,"low":216.7,"open":219.5,"volume":1700800},{"timestamp":1628256600,"date":"2021-08-06","index":843,"close":221.97,"high":224.5,"low":219.16,"open":221.67,"volume":1014000},{"timestamp":1628515800,"date":"2021-08-09","index":844,"close":224.78,"high":227.43,"low":220.76,"open":223.48,"volume":1040800},{"timestamp":1628602200,"date":"2021-08-10","index":845,"close":215.48,"high":226.27,"low":215.33,"open":225.54,"volume":2855500},{"timestamp":1628688600,"date":"2021-08-11","index":846,"close":214,"high":217.53,"low":210.15,"open":216.07,"volume":3304600}]},{"date":"2021-04-28","estimated":-0.39,"reported":-0.25,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":762,"close":293.12,"high":294.22,"low":278.5,"open":279.92,"volume":1154300},{"timestamp":1618407000,"date":"2021-04-14","index":763,"close":287.6,"high":294.4,"low":285.15,"open":294,"volume":815600},{"timestamp":1618493400,"date":"2021-04-15","index":764,"close":299.74,"high":300.94,"low":290.3,"open":291.28,"volume":1216600},{"timestamp":1618579800,"date":"2021-04-16","index":765,"close":292.02,"high":299.74,"low":290.4,"open":299.74,"volume":777800},{"timestamp":1618839000,"date":"2021-04-19","index":766,"close":280.37,"high":291.66,"low":278.09,"open":287,"volume":1398400},{"timestamp":1618925400,"date":"2021-04-20","index":767,"close":271.2,"high":281,"low":268.06,"open":281,"volume":1262200},{"timestamp":1619011800,"date":"2021-04-21","index":768,"close":261.71,"high":267.27,"low":260.61,"open":267.26,"volume":1828500},{"timestamp":1619098200,"date":"2021-04-22","index":769,"close":265.16,"high":271.63,"low":264.61,"open":266.02,"volume":1482300},{"timestamp":1619184600,"date":"2021-04-23","index":770,"close":284.11,"high":286.29,"low":267.86,"open":268,"volume":2239000},{"timestamp":1619443800,"date":"2021-04-26","index":771,"close":298.02,"high":298.73,"low":277.33,"open":278.12,"volume":2239600},{"timestamp":1619530200,"date":"2021-04-27","index":772,"close":292.92,"high":299.48,"low":289.64,"open":297.88,"volume":1239400}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":773,"close":256.84,"high":270.16,"low":255.16,"open":269.7,"volume":7772300},{"timestamp":1619703000,"date":"2021-04-29","index":774,"close":262.15,"high":265.88,"low":260,"open":262.84,"volume":3330800},{"timestamp":1619789400,"date":"2021-04-30","index":775,"close":252.12,"high":264.4,"low":251.96,"open":260,"volume":2187600},{"timestamp":1620048600,"date":"2021-05-03","index":776,"close":247.69,"high":258.6,"low":246.9,"open":255.42,"volume":2305600},{"timestamp":1620135000,"date":"2021-05-04","index":777,"close":240.12,"high":244.8,"low":236.35,"open":244.4,"volume":2562400},{"timestamp":1620221400,"date":"2021-05-05","index":778,"close":239.5,"high":246.34,"low":236.67,"open":246,"volume":1549900},{"timestamp":1620307800,"date":"2021-05-06","index":779,"close":237.04,"high":237.73,"low":230.3,"open":235.5,"volume":1770100},{"timestamp":1620394200,"date":"2021-05-07","index":780,"close":239.41,"high":246.5,"low":237.35,"open":242.36,"volume":1312600},{"timestamp":1620653400,"date":"2021-05-10","index":781,"close":228.21,"high":237.47,"low":227.63,"open":235.42,"volume":1857300},{"timestamp":1620739800,"date":"2021-05-11","index":782,"close":228.01,"high":230.94,"low":221,"open":221.73,"volume":2509400},{"timestamp":1620826200,"date":"2021-05-12","index":783,"close":225.6,"high":232.01,"low":223.4,"open":224.77,"volume":1322100}]},{"date":"2021-02-03","estimated":-0.55,"reported":-0.66,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":704,"close":319.75,"high":326.94,"low":317.07,"open":320.35,"volume":1252600},{"timestamp":1611153000,"date":"2021-01-20","index":705,"close":331.41,"high":338.2,"low":325.39,"open":328.83,"volume":1044800},{"timestamp":1611239400,"date":"2021-01-21","index":706,"close":348.3,"high":350.25,"low":333.78,"open":337.91,"volume":1641800},{"timestamp":1611325800,"date":"2021-01-22","index":707,"close":338.96,"high":348.28,"low":338.17,"open":346.27,"volume":1083300},{"timestamp":1611585000,"date":"2021-01-25","index":708,"close":333.61,"high":345.05,"low":326.66,"open":344,"volume":1393700},{"timestamp":1611671400,"date":"2021-01-26","index":709,"close":337.01,"high":340.5,"low":332.33,"open":337.24,"volume":818300},{"timestamp":1611757800,"date":"2021-01-27","index":710,"close":330.19,"high":344.99,"low":323.59,"open":330.75,"volume":1549000},{"timestamp":1611844200,"date":"2021-01-28","index":711,"close":325.44,"high":331.33,"low":317.12,"open":330.18,"volume":1532100},{"timestamp":1611930600,"date":"2021-01-29","index":712,"close":315,"high":331.39,"low":312.83,"open":328.59,"volume":1485500},{"timestamp":1612189800,"date":"2021-02-01","index":713,"close":332.65,"high":332.7,"low":315.8,"open":319.45,"volume":1186200},{"timestamp":1612276200,"date":"2021-02-02","index":714,"close":345.05,"high":350.25,"low":338.85,"open":339.68,"volume":1744500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":715,"close":317.25,"high":327.3,"low":310.7,"open":321.5,"volume":6296200},{"timestamp":1612449000,"date":"2021-02-04","index":716,"close":314.7,"high":323.98,"low":312.9,"open":319.31,"volume":2451300},{"timestamp":1612535400,"date":"2021-02-05","index":717,"close":310.77,"high":316.76,"low":306,"open":316.23,"volume":2342800},{"timestamp":1612794600,"date":"2021-02-08","index":718,"close":323.79,"high":325.08,"low":311.68,"open":311.93,"volume":1609000},{"timestamp":1612881000,"date":"2021-02-09","index":719,"close":334,"high":334.62,"low":320.41,"open":323.37,"volume":1440500},{"timestamp":1612967400,"date":"2021-02-10","index":720,"close":335.71,"high":339.62,"low":325.63,"open":334.34,"volume":1492000},{"timestamp":1613053800,"date":"2021-02-11","index":721,"close":331.9,"high":337.88,"low":325.95,"open":335.9,"volume":1032400},{"timestamp":1613140200,"date":"2021-02-12","index":722,"close":339.7,"high":340.43,"low":329.39,"open":333.94,"volume":1119500},{"timestamp":1613485800,"date":"2021-02-16","index":723,"close":353.73,"high":364,"low":343,"open":343,"volume":1923600},{"timestamp":1613572200,"date":"2021-02-17","index":724,"close":355.19,"high":355.71,"low":342.73,"open":349.41,"volume":1283000},{"timestamp":1613658600,"date":"2021-02-18","index":725,"close":354.88,"high":358.71,"low":341.59,"open":353.57,"volume":1386500}]},{"date":"2020-10-29","estimated":-0.56,"reported":-0.58,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":639,"close":257.62,"high":269,"low":257.17,"open":268.86,"volume":989600},{"timestamp":1602768600,"date":"2020-10-15","index":640,"close":261.55,"high":261.87,"low":250.63,"open":253.97,"volume":904000},{"timestamp":1602855000,"date":"2020-10-16","index":641,"close":262.55,"high":268.25,"low":262.15,"open":263.99,"volume":1038300},{"timestamp":1603114200,"date":"2020-10-19","index":642,"close":261.01,"high":267.49,"low":259.77,"open":263.17,"volume":818800},{"timestamp":1603200600,"date":"2020-10-20","index":643,"close":260.95,"high":263.72,"low":257.32,"open":260.04,"volume":904200},{"timestamp":1603287000,"date":"2020-10-21","index":644,"close":271.32,"high":273.58,"low":260.63,"open":262.15,"volume":1359500},{"timestamp":1603373400,"date":"2020-10-22","index":645,"close":271.88,"high":274,"low":266.18,"open":269.54,"volume":1216200},{"timestamp":1603459800,"date":"2020-10-23","index":646,"close":283.49,"high":284.13,"low":270.38,"open":270.38,"volume":1349800},{"timestamp":1603719000,"date":"2020-10-26","index":647,"close":284.96,"high":286.55,"low":280,"open":280.23,"volume":1921300},{"timestamp":1603805400,"date":"2020-10-27","index":648,"close":287.45,"high":292.79,"low":285,"open":286.74,"volume":1778000},{"timestamp":1603891800,"date":"2020-10-28","index":649,"close":276.14,"high":284.64,"low":273.36,"open":281.43,"volume":2257900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":650,"close":266.87,"high":268.56,"low":248.26,"open":260,"volume":5508200},{"timestamp":1604064600,"date":"2020-10-30","index":651,"close":239.89,"high":265.53,"low":235.88,"open":263.71,"volume":3520500},{"timestamp":1604327400,"date":"2020-11-02","index":652,"close":231.6,"high":240.79,"low":228.11,"open":240.01,"volume":2282200},{"timestamp":1604413800,"date":"2020-11-03","index":653,"close":236.53,"high":241.35,"low":232.87,"open":236,"volume":1418500},{"timestamp":1604500200,"date":"2020-11-04","index":654,"close":239.28,"high":246.95,"low":238,"open":245,"volume":1907000},{"timestamp":1604586600,"date":"2020-11-05","index":655,"close":256.38,"high":257.77,"low":239.6,"open":247.72,"volume":2180600},{"timestamp":1604673000,"date":"2020-11-06","index":656,"close":276.1,"high":276.49,"low":255.74,"open":257.5,"volume":2161200},{"timestamp":1604932200,"date":"2020-11-09","index":657,"close":274.2,"high":284.11,"low":257.18,"open":258,"volume":2060100},{"timestamp":1605018600,"date":"2020-11-10","index":658,"close":249.99,"high":273.58,"low":248.02,"open":272.56,"volume":2371400},{"timestamp":1605105000,"date":"2020-11-11","index":659,"close":261.04,"high":264.55,"low":252.31,"open":253,"volume":1183800},{"timestamp":1605191400,"date":"2020-11-12","index":660,"close":258.69,"high":267.66,"low":256.81,"open":261.29,"volume":890600}]},{"date":"2020-07-29","estimated":-0.45,"reported":-1.91,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":574,"close":262.8,"high":262.9,"low":243.11,"open":246.31,"volume":3861300},{"timestamp":1594819800,"date":"2020-07-15","index":575,"close":258.5,"high":265.72,"low":254,"open":265,"volume":1779400},{"timestamp":1594906200,"date":"2020-07-16","index":576,"close":268.68,"high":272.35,"low":258.27,"open":259.27,"volume":2794400},{"timestamp":1594992600,"date":"2020-07-17","index":577,"close":263.23,"high":269.04,"low":261.72,"open":267.08,"volume":1658000},{"timestamp":1595251800,"date":"2020-07-20","index":578,"close":291.19,"high":292.76,"low":265.2,"open":265.53,"volume":4110500},{"timestamp":1595338200,"date":"2020-07-21","index":579,"close":276.38,"high":289.81,"low":276.31,"open":288.41,"volume":2548200},{"timestamp":1595424600,"date":"2020-07-22","index":580,"close":289.62,"high":299.67,"low":286.93,"open":290.67,"volume":5062900},{"timestamp":1595511000,"date":"2020-07-23","index":581,"close":267.54,"high":288.99,"low":266.96,"open":287.55,"volume":2812900},{"timestamp":1595597400,"date":"2020-07-24","index":582,"close":268.74,"high":270.82,"low":257.03,"open":266.17,"volume":2406600},{"timestamp":1595856600,"date":"2020-07-27","index":583,"close":272.5,"high":275.75,"low":269.2,"open":275.75,"volume":1562100},{"timestamp":1595943000,"date":"2020-07-28","index":584,"close":267.12,"high":275.85,"low":266.86,"open":270,"volume":1860900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":585,"close":262.21,"high":268.58,"low":251.02,"open":254.88,"volume":3970600},{"timestamp":1596115800,"date":"2020-07-30","index":586,"close":261.79,"high":264.32,"low":251.83,"open":252,"volume":2667400},{"timestamp":1596202200,"date":"2020-07-31","index":587,"close":257.82,"high":265.08,"low":255.09,"open":264.63,"volume":1809700},{"timestamp":1596461400,"date":"2020-08-03","index":588,"close":254.43,"high":259.8,"low":251.51,"open":259,"volume":1829800},{"timestamp":1596547800,"date":"2020-08-04","index":589,"close":250.02,"high":259.19,"low":250.01,"open":256.96,"volume":1707200},{"timestamp":1596634200,"date":"2020-08-05","index":590,"close":249.25,"high":251.98,"low":246,"open":249.84,"volume":1649400},{"timestamp":1596720600,"date":"2020-08-06","index":591,"close":255.32,"high":256.36,"low":249.5,"open":252.53,"volume":1341300},{"timestamp":1596807000,"date":"2020-08-07","index":592,"close":252.12,"high":256.19,"low":248.63,"open":256.02,"volume":1239200},{"timestamp":1597066200,"date":"2020-08-10","index":593,"close":248.99,"high":252.95,"low":241.27,"open":251.49,"volume":1389600},{"timestamp":1597152600,"date":"2020-08-11","index":594,"close":253.72,"high":262.14,"low":243.51,"open":246.61,"volume":2621000},{"timestamp":1597239000,"date":"2020-08-12","index":595,"close":253.29,"high":265.97,"low":251.69,"open":255.36,"volume":2030100}]},{"date":"2020-04-29","estimated":-0.49,"reported":-0.2,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":511,"close":135.93,"high":137.33,"low":130.56,"open":132.05,"volume":1536400},{"timestamp":1586957400,"date":"2020-04-15","index":512,"close":138.78,"high":141.63,"low":133.37,"open":134.17,"volume":1747100},{"timestamp":1587043800,"date":"2020-04-16","index":513,"close":139.49,"high":140.57,"low":136.03,"open":139.95,"volume":1102600},{"timestamp":1587130200,"date":"2020-04-17","index":514,"close":141.86,"high":142.96,"low":139.07,"open":141.22,"volume":709100},{"timestamp":1587389400,"date":"2020-04-20","index":515,"close":144.54,"high":146.3,"low":140,"open":140.69,"volume":1144400},{"timestamp":1587475800,"date":"2020-04-21","index":516,"close":139.14,"high":143.67,"low":138.03,"open":142.7,"volume":1098000},{"timestamp":1587562200,"date":"2020-04-22","index":517,"close":139.74,"high":142.6,"low":139.48,"open":141.54,"volume":899100},{"timestamp":1587648600,"date":"2020-04-23","index":518,"close":138.71,"high":141.24,"low":138.13,"open":139.75,"volume":769500},{"timestamp":1587735000,"date":"2020-04-24","index":519,"close":137.84,"high":140.2,"low":136.62,"open":139.25,"volume":1142300},{"timestamp":1587994200,"date":"2020-04-27","index":520,"close":140.25,"high":141.47,"low":139.01,"open":140.1,"volume":1135500},{"timestamp":1588080600,"date":"2020-04-28","index":521,"close":139.78,"high":143.74,"low":139.2,"open":141.5,"volume":1516200}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":522,"close":155.78,"high":163.94,"low":152.42,"open":153,"volume":5744100},{"timestamp":1588253400,"date":"2020-04-30","index":523,"close":151.57,"high":153.9,"low":146,"open":148.94,"volume":2122300},{"timestamp":1588339800,"date":"2020-05-01","index":524,"close":144.84,"high":146.89,"low":143.93,"open":144.5,"volume":2047300},{"timestamp":1588599000,"date":"2020-05-04","index":525,"close":145.31,"high":148,"low":143.01,"open":144.07,"volume":1224100},{"timestamp":1588685400,"date":"2020-05-05","index":526,"close":145.02,"high":148.45,"low":144.03,"open":147.36,"volume":1231000},{"timestamp":1588771800,"date":"2020-05-06","index":527,"close":148.48,"high":149.97,"low":146.05,"open":146.81,"volume":1280700},{"timestamp":1588858200,"date":"2020-05-07","index":528,"close":148.04,"high":151.67,"low":147.14,"open":150,"volume":1421700},{"timestamp":1588944600,"date":"2020-05-08","index":529,"close":152.15,"high":153.27,"low":149.07,"open":149.79,"volume":912400},{"timestamp":1589203800,"date":"2020-05-11","index":530,"close":156.02,"high":159.02,"low":151.6,"open":152.85,"volume":1294500},{"timestamp":1589290200,"date":"2020-05-12","index":531,"close":153.94,"high":158.37,"low":153.57,"open":157.44,"volume":1099300},{"timestamp":1589376600,"date":"2020-05-13","index":532,"close":148.98,"high":154.87,"low":146.68,"open":154.63,"volume":974900}]},{"date":"2020-02-05","estimated":-0.22,"reported":-1.14,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":453,"close":148.95,"high":149.44,"low":145.71,"open":147.5,"volume":1743900},{"timestamp":1579703400,"date":"2020-01-22","index":454,"close":148.12,"high":152.93,"low":147.03,"open":150,"volume":1718700},{"timestamp":1579789800,"date":"2020-01-23","index":455,"close":148.97,"high":150.95,"low":147.64,"open":148,"volume":1102100},{"timestamp":1579876200,"date":"2020-01-24","index":456,"close":146.63,"high":150.21,"low":145.9,"open":149.35,"volume":1164800},{"timestamp":1580135400,"date":"2020-01-27","index":457,"close":144.34,"high":145.38,"low":141.5,"open":143.1,"volume":1003900},{"timestamp":1580221800,"date":"2020-01-28","index":458,"close":144.3,"high":145.6,"low":143.06,"open":145,"volume":791400},{"timestamp":1580308200,"date":"2020-01-29","index":459,"close":141.57,"high":144.94,"low":141.42,"open":144.94,"volume":1215200},{"timestamp":1580394600,"date":"2020-01-30","index":460,"close":142.71,"high":142.97,"low":140,"open":140.15,"volume":886600},{"timestamp":1580481000,"date":"2020-01-31","index":461,"close":141.3,"high":143.02,"low":140.1,"open":143,"volume":1501100},{"timestamp":1580740200,"date":"2020-02-03","index":462,"close":146.5,"high":146.57,"low":141.5,"open":141.73,"volume":1894500},{"timestamp":1580826600,"date":"2020-02-04","index":463,"close":154.31,"high":156,"low":148.65,"open":149.05,"volume":3152600}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":464,"close":147,"high":152,"low":145.36,"open":150,"volume":4159800},{"timestamp":1580999400,"date":"2020-02-06","index":465,"close":154.37,"high":154.55,"low":145.6,"open":146.62,"volume":2341700},{"timestamp":1581085800,"date":"2020-02-07","index":466,"close":154.55,"high":155,"low":150.71,"open":152.79,"volume":2110600},{"timestamp":1581345000,"date":"2020-02-10","index":467,"close":148.33,"high":154.29,"low":147.9,"open":152.63,"volume":1794700},{"timestamp":1581431400,"date":"2020-02-11","index":468,"close":145.77,"high":150.98,"low":145.02,"open":149.35,"volume":1527900},{"timestamp":1581517800,"date":"2020-02-12","index":469,"close":147.08,"high":147.44,"low":144.17,"open":146.16,"volume":1224000},{"timestamp":1581604200,"date":"2020-02-13","index":470,"close":141.5,"high":146.89,"low":141.3,"open":146.89,"volume":1591000},{"timestamp":1581690600,"date":"2020-02-14","index":471,"close":141,"high":144.46,"low":140.85,"open":142.72,"volume":1288100},{"timestamp":1582036200,"date":"2020-02-18","index":472,"close":144.63,"high":145.13,"low":140.9,"open":141.5,"volume":1480200},{"timestamp":1582122600,"date":"2020-02-19","index":473,"close":143.36,"high":146.34,"low":143,"open":145.57,"volume":1051800},{"timestamp":1582209000,"date":"2020-02-20","index":474,"close":147.86,"high":148.18,"low":142.18,"open":143.35,"volume":1442600}]},{"date":"2019-10-28","estimated":-0.28,"reported":0.36,"pre":[{"timestamp":1570800600,"date":"2019-10-11","index":385,"close":115.49,"high":118.11,"low":114.83,"open":115,"volume":1353500},{"timestamp":1571059800,"date":"2019-10-14","index":386,"close":115.17,"high":116.27,"low":113.72,"open":115.18,"volume":594800},{"timestamp":1571146200,"date":"2019-10-15","index":387,"close":118.59,"high":119.1,"low":114.99,"open":115.63,"volume":1501700},{"timestamp":1571232600,"date":"2019-10-16","index":388,"close":116.56,"high":118.71,"low":115.63,"open":118.02,"volume":1062300},{"timestamp":1571319000,"date":"2019-10-17","index":389,"close":117.83,"high":119.11,"low":116.81,"open":117.03,"volume":1134000},{"timestamp":1571405400,"date":"2019-10-18","index":390,"close":115.33,"high":117.97,"low":114.26,"open":117.91,"volume":802600},{"timestamp":1571664600,"date":"2019-10-21","index":391,"close":119,"high":120.06,"low":115.48,"open":115.73,"volume":1155700},{"timestamp":1571751000,"date":"2019-10-22","index":392,"close":118.01,"high":119.95,"low":117.11,"open":119.63,"volume":1128200},{"timestamp":1571837400,"date":"2019-10-23","index":393,"close":118.23,"high":119.3,"low":117.2,"open":118.33,"volume":719300},{"timestamp":1571923800,"date":"2019-10-24","index":394,"close":118.83,"high":119.42,"low":117.02,"open":119.21,"volume":862600},{"timestamp":1572010200,"date":"2019-10-25","index":395,"close":120.69,"high":122,"low":118.32,"open":119.53,"volume":2319700}],"post":[{"timestamp":1572269400,"date":"2019-10-28","index":396,"close":140.2,"high":143.15,"low":129.34,"open":131.11,"volume":10797600},{"timestamp":1572355800,"date":"2019-10-29","index":397,"close":135.99,"high":137.91,"low":134.09,"open":137.87,"volume":2570000},{"timestamp":1572442200,"date":"2019-10-30","index":398,"close":140.45,"high":140.9,"low":135.46,"open":135.86,"volume":1644500},{"timestamp":1572528600,"date":"2019-10-31","index":399,"close":144.3,"high":144.62,"low":138.89,"open":141.8,"volume":1943600},{"timestamp":1572615000,"date":"2019-11-01","index":400,"close":146.92,"high":147.11,"low":143.04,"open":145,"volume":1851300},{"timestamp":1572877800,"date":"2019-11-04","index":401,"close":154.15,"high":154.31,"low":148.04,"open":148.68,"volume":3826400},{"timestamp":1572964200,"date":"2019-11-05","index":402,"close":150.37,"high":153.31,"low":150,"open":151.67,"volume":2551400},{"timestamp":1573050600,"date":"2019-11-06","index":403,"close":148.48,"high":150,"low":145.79,"open":150,"volume":1363100},{"timestamp":1573137000,"date":"2019-11-07","index":404,"close":148.17,"high":149.74,"low":146.26,"open":148.65,"volume":961700},{"timestamp":1573223400,"date":"2019-11-08","index":405,"close":147.85,"high":149.33,"low":146.01,"open":147.9,"volume":902800},{"timestamp":1573482600,"date":"2019-11-11","index":406,"close":146.63,"high":149.4,"low":145.62,"open":146.63,"volume":1477300}]},{"date":"2019-07-31","estimated":-0.32,"reported":-0.42,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":323,"close":151.45,"high":156.8,"low":148.88,"open":154.54,"volume":1393700},{"timestamp":1563370200,"date":"2019-07-17","index":324,"close":148.09,"high":152.31,"low":147.28,"open":151.11,"volume":1164100},{"timestamp":1563456600,"date":"2019-07-18","index":325,"close":145.2,"high":147.97,"low":143.59,"open":147.52,"volume":1406400},{"timestamp":1563543000,"date":"2019-07-19","index":326,"close":144.11,"high":146.24,"low":143.61,"open":145.7,"volume":907000},{"timestamp":1563802200,"date":"2019-07-22","index":327,"close":146.76,"high":146.95,"low":143.82,"open":145.23,"volume":904000},{"timestamp":1563888600,"date":"2019-07-23","index":328,"close":148.74,"high":151.66,"low":146.52,"open":146.65,"volume":1016400},{"timestamp":1563975000,"date":"2019-07-24","index":329,"close":152.34,"high":152.76,"low":147.92,"open":148.71,"volume":1202400},{"timestamp":1564061400,"date":"2019-07-25","index":330,"close":152.97,"high":155.26,"low":152.07,"open":152.84,"volume":955700},{"timestamp":1564147800,"date":"2019-07-26","index":331,"close":155.38,"high":156.55,"low":153.35,"open":153.44,"volume":896600},{"timestamp":1564407000,"date":"2019-07-29","index":332,"close":153.89,"high":156.39,"low":153.53,"open":155.25,"volume":1079000},{"timestamp":1564493400,"date":"2019-07-30","index":333,"close":155.2,"high":156.21,"low":151.52,"open":151.94,"volume":2009600}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":334,"close":154.94,"high":155.68,"low":145.67,"open":148.92,"volume":5241300},{"timestamp":1564666200,"date":"2019-08-01","index":335,"close":155.61,"high":161.38,"low":154.21,"open":154.94,"volume":3540500},{"timestamp":1564752600,"date":"2019-08-02","index":336,"close":153.47,"high":156.58,"low":151.01,"open":154.35,"volume":953900},{"timestamp":1565011800,"date":"2019-08-05","index":337,"close":150,"high":150.81,"low":146.69,"open":149.75,"volume":1552800},{"timestamp":1565098200,"date":"2019-08-06","index":338,"close":151.44,"high":153,"low":148.79,"open":150.92,"volume":1088900},{"timestamp":1565184600,"date":"2019-08-07","index":339,"close":151.78,"high":151.82,"low":148.17,"open":149.37,"volume":953200},{"timestamp":1565271000,"date":"2019-08-08","index":340,"close":157.66,"high":157.94,"low":152.48,"open":153,"volume":941500},{"timestamp":1565357400,"date":"2019-08-09","index":341,"close":155.01,"high":157.5,"low":154.5,"open":156.76,"volume":466700},{"timestamp":1565616600,"date":"2019-08-12","index":342,"close":151.07,"high":154.19,"low":149.01,"open":153.75,"volume":710700},{"timestamp":1565703000,"date":"2019-08-13","index":343,"close":152.82,"high":154.68,"low":149.24,"open":150.42,"volume":1232600},{"timestamp":1565789400,"date":"2019-08-14","index":344,"close":147.15,"high":149.91,"low":143.52,"open":149.91,"volume":1320800}]},{"date":"2019-04-29","estimated":-0.35,"reported":-0.79,"pre":[{"timestamp":1554989400,"date":"2019-04-11","index":258,"close":141.8,"high":144.36,"low":140.5,"open":143.71,"volume":913400},{"timestamp":1555075800,"date":"2019-04-12","index":259,"close":144.95,"high":146.2,"low":142.26,"open":142.71,"volume":904700},{"timestamp":1555335000,"date":"2019-04-15","index":260,"close":138.55,"high":141.95,"low":137.2,"open":141,"volume":2024200},{"timestamp":1555421400,"date":"2019-04-16","index":261,"close":139.41,"high":140.49,"low":136.85,"open":138.67,"volume":1172600},{"timestamp":1555507800,"date":"2019-04-17","index":262,"close":137.69,"high":140.2,"low":136.67,"open":139.91,"volume":972100},{"timestamp":1555594200,"date":"2019-04-18","index":263,"close":139.65,"high":139.75,"low":134.66,"open":137.46,"volume":1119200},{"timestamp":1555939800,"date":"2019-04-22","index":264,"close":135.92,"high":136.9,"low":133.95,"open":136.2,"volume":1634100},{"timestamp":1556026200,"date":"2019-04-23","index":265,"close":138.79,"high":139.85,"low":134.43,"open":134.96,"volume":1704500},{"timestamp":1556112600,"date":"2019-04-24","index":266,"close":135.62,"high":138.79,"low":134.14,"open":138.48,"volume":1693400},{"timestamp":1556199000,"date":"2019-04-25","index":267,"close":132.82,"high":136.35,"low":132.21,"open":134.5,"volume":1675200},{"timestamp":1556285400,"date":"2019-04-26","index":268,"close":138.25,"high":139.23,"low":133.23,"open":134,"volume":2844600}],"post":[{"timestamp":1556544600,"date":"2019-04-29","index":269,"close":138.14,"high":145.46,"low":134.21,"open":144.4,"volume":6689600},{"timestamp":1556631000,"date":"2019-04-30","index":270,"close":135.77,"high":140.83,"low":133.8,"open":138.35,"volume":1678600},{"timestamp":1556717400,"date":"2019-05-01","index":271,"close":136.5,"high":137.29,"low":135.07,"open":136.5,"volume":1482300},{"timestamp":1556803800,"date":"2019-05-02","index":272,"close":132.7,"high":136.7,"low":131.86,"open":136.5,"volume":1287700},{"timestamp":1556890200,"date":"2019-05-03","index":273,"close":136.17,"high":137.24,"low":132.77,"open":132.77,"volume":1411300},{"timestamp":1557149400,"date":"2019-05-06","index":274,"close":137,"high":137.35,"low":131.94,"open":132.96,"volume":1157800},{"timestamp":1557235800,"date":"2019-05-07","index":275,"close":136.06,"high":137.27,"low":134.36,"open":135.13,"volume":1014000},{"timestamp":1557322200,"date":"2019-05-08","index":276,"close":137.71,"high":137.9,"low":134.5,"open":135.57,"volume":847500},{"timestamp":1557408600,"date":"2019-05-09","index":277,"close":134.83,"high":136.43,"low":132.45,"open":135.61,"volume":1304300},{"timestamp":1557495000,"date":"2019-05-10","index":278,"close":137.85,"high":138.18,"low":134.34,"open":134.69,"volume":1296800},{"timestamp":1557754200,"date":"2019-05-13","index":279,"close":132.39,"high":134.68,"low":132.03,"open":133.99,"volume":1371600}]},{"date":"2019-02-06","estimated":-0.18,"reported":2.32,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":202,"close":133.8,"high":134.77,"low":131.76,"open":132.61,"volume":1255600},{"timestamp":1548253800,"date":"2019-01-23","index":203,"close":130.92,"high":135.5,"low":128.54,"open":134.2,"volume":1159400},{"timestamp":1548340200,"date":"2019-01-24","index":204,"close":132.7,"high":133.56,"low":130.15,"open":131,"volume":708100},{"timestamp":1548426600,"date":"2019-01-25","index":205,"close":134.67,"high":135.65,"low":133,"open":134.28,"volume":997000},{"timestamp":1548685800,"date":"2019-01-28","index":206,"close":133.25,"high":134.41,"low":130.9,"open":134.04,"volume":1512600},{"timestamp":1548772200,"date":"2019-01-29","index":207,"close":132.46,"high":134.1,"low":129.76,"open":133.72,"volume":790900},{"timestamp":1548858600,"date":"2019-01-30","index":208,"close":136.47,"high":137.49,"low":133.55,"open":133.97,"volume":1456000},{"timestamp":1548945000,"date":"2019-01-31","index":209,"close":135.45,"high":140.7,"low":135.31,"open":136.52,"volume":2173700},{"timestamp":1549031400,"date":"2019-02-01","index":210,"close":137.21,"high":138.79,"low":133.45,"open":135.12,"volume":1783500},{"timestamp":1549290600,"date":"2019-02-04","index":211,"close":138.6,"high":141.41,"low":137.2,"open":137.74,"volume":1245100},{"timestamp":1549377000,"date":"2019-02-05","index":212,"close":139.4,"high":141,"low":137.63,"open":140,"volume":1844500}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":213,"close":135.45,"high":137.35,"low":129.6,"open":129.9,"volume":7575300},{"timestamp":1549549800,"date":"2019-02-07","index":214,"close":131.19,"high":135,"low":128.7,"open":134.97,"volume":2514800},{"timestamp":1549636200,"date":"2019-02-08","index":215,"close":134.71,"high":135.74,"low":128.97,"open":129.52,"volume":1989900},{"timestamp":1549895400,"date":"2019-02-11","index":216,"close":137.82,"high":138.9,"low":136.09,"open":136.65,"volume":3154800},{"timestamp":1549981800,"date":"2019-02-12","index":217,"close":140.46,"high":143.37,"low":137.9,"open":139,"volume":2483300},{"timestamp":1550068200,"date":"2019-02-13","index":218,"close":143.54,"high":144.13,"low":141.11,"open":142.13,"volume":2165800},{"timestamp":1550154600,"date":"2019-02-14","index":219,"close":146.87,"high":148.99,"low":143,"open":143.25,"volume":2943600},{"timestamp":1550241000,"date":"2019-02-15","index":220,"close":148.52,"high":148.64,"low":144.69,"open":147.96,"volume":2056100},{"timestamp":1550586600,"date":"2019-02-19","index":221,"close":146.28,"high":149.8,"low":145.65,"open":148,"volume":1223400},{"timestamp":1550673000,"date":"2019-02-20","index":222,"close":147.83,"high":148.66,"low":145.65,"open":146.5,"volume":1230400},{"timestamp":1550759400,"date":"2019-02-21","index":223,"close":148.52,"high":149.86,"low":146.65,"open":147.55,"volume":1039500}]},{"date":"2018-11-01","estimated":-0.36,"reported":0.23,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":138,"close":159.28,"high":168.1,"low":157.45,"open":168.09,"volume":2083700},{"timestamp":1539869400,"date":"2018-10-18","index":139,"close":152.49,"high":158.3,"low":149.83,"open":157.46,"volume":2317000},{"timestamp":1539955800,"date":"2018-10-19","index":140,"close":148.93,"high":156.31,"low":148.21,"open":154.08,"volume":2018500},{"timestamp":1540215000,"date":"2018-10-22","index":141,"close":148.54,"high":151.87,"low":146.53,"open":149.5,"volume":1426500},{"timestamp":1540301400,"date":"2018-10-23","index":142,"close":153.25,"high":153.62,"low":140.32,"open":143.7,"volume":2404200},{"timestamp":1540387800,"date":"2018-10-24","index":143,"close":146.32,"high":155,"low":145.73,"open":153.94,"volume":1652400},{"timestamp":1540474200,"date":"2018-10-25","index":144,"close":149.68,"high":152,"low":147.88,"open":149,"volume":1195600},{"timestamp":1540560600,"date":"2018-10-26","index":145,"close":146.24,"high":149.05,"low":141.75,"open":143.75,"volume":1326800},{"timestamp":1540819800,"date":"2018-10-29","index":146,"close":139.11,"high":148.79,"low":137.01,"open":148.79,"volume":2306700},{"timestamp":1540906200,"date":"2018-10-30","index":147,"close":141.68,"high":142.23,"low":131.01,"open":137.05,"volume":3071400},{"timestamp":1540992600,"date":"2018-10-31","index":148,"close":149.69,"high":152.49,"low":141.92,"open":142.07,"volume":3165300}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":149,"close":141.16,"high":145,"low":133.25,"open":133.4,"volume":8785800},{"timestamp":1541165400,"date":"2018-11-02","index":150,"close":138.99,"high":143.88,"low":137.88,"open":140.41,"volume":2239200},{"timestamp":1541428200,"date":"2018-11-05","index":151,"close":143.6,"high":143.86,"low":137.4,"open":140.54,"volume":1952500},{"timestamp":1541514600,"date":"2018-11-06","index":152,"close":142.61,"high":145.39,"low":138.15,"open":142.74,"volume":1749700},{"timestamp":1541601000,"date":"2018-11-07","index":153,"close":145.77,"high":147.27,"low":142.16,"open":144.2,"volume":2330900},{"timestamp":1541687400,"date":"2018-11-08","index":154,"close":137,"high":144.96,"low":135.29,"open":144.57,"volume":2444100},{"timestamp":1541773800,"date":"2018-11-09","index":155,"close":138.06,"high":138.84,"low":133.05,"open":135.07,"volume":2571600},{"timestamp":1542033000,"date":"2018-11-12","index":156,"close":131.31,"high":137.45,"low":126.75,"open":136.84,"volume":2657200},{"timestamp":1542119400,"date":"2018-11-13","index":157,"close":131.63,"high":136.06,"low":130.52,"open":132.27,"volume":1106300},{"timestamp":1542205800,"date":"2018-11-14","index":158,"close":134.01,"high":136.74,"low":132.03,"open":134.26,"volume":1303900},{"timestamp":1542292200,"date":"2018-11-15","index":159,"close":136.96,"high":138.29,"low":132.25,"open":132.48,"volume":1070500}]},{"date":"2018-07-26","estimated":-0.68,"reported":-2.2,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":69,"close":182.35,"high":183.24,"low":178.5,"open":179.3,"volume":1998600},{"timestamp":1531402200,"date":"2018-07-12","index":70,"close":188.35,"high":189.97,"low":183.24,"open":183.65,"volume":3505600},{"timestamp":1531488600,"date":"2018-07-13","index":71,"close":187.21,"high":188.86,"low":183.95,"open":188.6,"volume":1313200},{"timestamp":1531747800,"date":"2018-07-16","index":72,"close":184.22,"high":187.62,"low":184.03,"open":186.78,"volume":1141600},{"timestamp":1531834200,"date":"2018-07-17","index":73,"close":187.05,"high":187.48,"low":178.61,"open":180.72,"volume":1813300},{"timestamp":1531920600,"date":"2018-07-18","index":74,"close":186.15,"high":188.39,"low":184.95,"open":187.8,"volume":920500},{"timestamp":1532007000,"date":"2018-07-19","index":75,"close":182.19,"high":186.81,"low":182.05,"open":185.18,"volume":877300},{"timestamp":1532093400,"date":"2018-07-20","index":76,"close":182.79,"high":185.65,"low":182.27,"open":183.83,"volume":843700},{"timestamp":1532352600,"date":"2018-07-23","index":77,"close":188.05,"high":190,"low":183.5,"open":184.97,"volume":1753900},{"timestamp":1532439000,"date":"2018-07-24","index":78,"close":187.81,"high":190.8,"low":186.07,"open":188.01,"volume":2174000},{"timestamp":1532525400,"date":"2018-07-25","index":79,"close":187.99,"high":188.09,"low":184.5,"open":185.55,"volume":2024700}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":80,"close":196.28,"high":198.99,"low":187.05,"open":191.86,"volume":5029000},{"timestamp":1532698200,"date":"2018-07-27","index":81,"close":186.27,"high":196.56,"low":182.49,"open":195.73,"volume":4124900},{"timestamp":1532957400,"date":"2018-07-30","index":82,"close":176.79,"high":189.34,"low":175.31,"open":187.7,"volume":2978500},{"timestamp":1533043800,"date":"2018-07-31","index":83,"close":182.83,"high":183.87,"low":175.4,"open":177.27,"volume":2233200},{"timestamp":1533130200,"date":"2018-08-01","index":84,"close":180.12,"high":185.49,"low":179.82,"open":183.53,"volume":1140500},{"timestamp":1533216600,"date":"2018-08-02","index":85,"close":179.71,"high":181.2,"low":177.9,"open":179.63,"volume":1391600},{"timestamp":1533303000,"date":"2018-08-03","index":86,"close":175.5,"high":180.12,"low":174.65,"open":179.95,"volume":1337600},{"timestamp":1533562200,"date":"2018-08-06","index":87,"close":179.95,"high":181.13,"low":175.5,"open":175.5,"volume":1031700},{"timestamp":1533648600,"date":"2018-08-07","index":88,"close":179.52,"high":184.49,"low":179,"open":180.28,"volume":894400},{"timestamp":1533735000,"date":"2018-08-08","index":89,"close":178.7,"high":179.81,"low":177.34,"open":178.75,"volume":584400},{"timestamp":1533821400,"date":"2018-08-09","index":90,"close":187.38,"high":190,"low":177.58,"open":179.07,"volume":2594700}]},{"date":"2018-05-02","estimated":-0.37,"reported":-1.01,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":10,"close":148.49,"high":149.84,"low":146,"open":146.02,"volume":1743100},{"timestamp":1524058200,"date":"2018-04-18","index":11,"close":154.91,"high":155.99,"low":149.56,"open":149.94,"volume":2235300},{"timestamp":1524144600,"date":"2018-04-19","index":12,"close":153.47,"high":155.03,"low":152.01,"open":154.4,"volume":1056900},{"timestamp":1524231000,"date":"2018-04-20","index":13,"close":158.45,"high":159,"low":151.23,"open":152.35,"volume":2339000},{"timestamp":1524490200,"date":"2018-04-23","index":14,"close":158.04,"high":160.68,"low":154.61,"open":159.4,"volume":2436500},{"timestamp":1524576600,"date":"2018-04-24","index":15,"close":155.07,"high":159.26,"low":153.52,"open":159,"volume":1180400},{"timestamp":1524663000,"date":"2018-04-25","index":16,"close":153.33,"high":154.6,"low":150.06,"open":153.95,"volume":1884600},{"timestamp":1524749400,"date":"2018-04-26","index":17,"close":156.6,"high":157.8,"low":151.32,"open":153,"volume":1277200},{"timestamp":1524835800,"date":"2018-04-27","index":18,"close":159.98,"high":160,"low":157,"open":157.37,"volume":1737800},{"timestamp":1525095000,"date":"2018-04-30","index":19,"close":161.67,"high":162.88,"low":159.7,"open":161.51,"volume":3638400},{"timestamp":1525181400,"date":"2018-05-01","index":20,"close":164.88,"high":165.17,"low":161.21,"open":162.12,"volume":2963900}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":21,"close":170,"high":171.23,"low":166,"open":166.52,"volume":6942800},{"timestamp":1525354200,"date":"2018-05-03","index":22,"close":160.38,"high":161.11,"low":151.11,"open":154.12,"volume":11094800},{"timestamp":1525440600,"date":"2018-05-04","index":23,"close":154.26,"high":161.11,"low":152.56,"open":161.11,"volume":4292600},{"timestamp":1525699800,"date":"2018-05-07","index":24,"close":150,"high":154.71,"low":148.06,"open":154.5,"volume":5623700},{"timestamp":1525786200,"date":"2018-05-08","index":25,"close":150.64,"high":154.65,"low":150.26,"open":151.02,"volume":2460300},{"timestamp":1525872600,"date":"2018-05-09","index":26,"close":150.07,"high":150.97,"low":148.49,"open":150.52,"volume":1857400},{"timestamp":1525959000,"date":"2018-05-10","index":27,"close":158.13,"high":159.95,"low":150.35,"open":151.4,"volume":3606600},{"timestamp":1526045400,"date":"2018-05-11","index":28,"close":156.77,"high":158.24,"low":155.28,"open":158,"volume":1601300},{"timestamp":1526304600,"date":"2018-05-14","index":29,"close":159.97,"high":164.95,"low":156.77,"open":159.48,"volume":4753300},{"timestamp":1526391000,"date":"2018-05-15","index":30,"close":158.71,"high":160.99,"low":155.32,"open":156.75,"volume":2976200},{"timestamp":1526477400,"date":"2018-05-16","index":31,"close":161.39,"high":163,"low":158.08,"open":158.16,"volume":2077800}]},{"date":"2018-03-20","estimated":null,"reported":-3.87,"pre":[],"post":[]},{"date":"2018-02-28","estimated":null,"reported":-0.87,"pre":[],"post":[]}]
diff --git a/data/W_full.json b/data/W_full.json
index bcd1eb65d..fe51488c7 100644
--- a/data/W_full.json
+++ b/data/W_full.json
@@ -1 +1 @@
-[{"date":"2025-05-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":0.49,"reported":null,"pre":[],"post":[]},{"date":"2024-05-14","estimated":-0.44,"reported":-0.32,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":2408,"close":51.17,"high":52.59,"low":51.02,"open":51.91,"volume":4546400},{"timestamp":1714483800,"date":"2024-04-30","index":2409,"close":50.15,"high":52.92,"low":50.1,"open":52.13,"volume":4950900},{"timestamp":1714570200,"date":"2024-05-01","index":2410,"close":50.53,"high":53.37,"low":49.48,"open":50.32,"volume":7010800},{"timestamp":1714656600,"date":"2024-05-02","index":2411,"close":58.64,"high":60,"low":55.32,"open":60,"volume":14143800},{"timestamp":1714743000,"date":"2024-05-03","index":2412,"close":63.59,"high":63.64,"low":60.32,"open":61.73,"volume":8825400},{"timestamp":1715002200,"date":"2024-05-06","index":2413,"close":68.44,"high":68.64,"low":63.15,"open":64,"volume":7102000},{"timestamp":1715088600,"date":"2024-05-07","index":2414,"close":69.55,"high":69.68,"low":66.47,"open":68.4,"volume":5803800},{"timestamp":1715175000,"date":"2024-05-08","index":2415,"close":68.21,"high":68.35,"low":65.76,"open":67.95,"volume":4354700},{"timestamp":1715261400,"date":"2024-05-09","index":2416,"close":72.94,"high":73.47,"low":67.96,"open":68.53,"volume":5340100},{"timestamp":1715347800,"date":"2024-05-10","index":2417,"close":70.72,"high":73.37,"low":69.62,"open":73.17,"volume":4104100},{"timestamp":1715607000,"date":"2024-05-13","index":2418,"close":71.37,"high":76.18,"low":71.28,"open":72.97,"volume":6033400}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":2419,"close":71.28,"high":74.42,"low":71.14,"open":72.75,"volume":4365800},{"timestamp":1715779800,"date":"2024-05-15","index":2420,"close":71.06,"high":74.49,"low":70.89,"open":73.99,"volume":3553200},{"timestamp":1715866200,"date":"2024-05-16","index":2421,"close":68.67,"high":71.15,"low":68.24,"open":71.02,"volume":3425400},{"timestamp":1715952600,"date":"2024-05-17","index":2422,"close":67.1,"high":68.98,"low":66.88,"open":68.9,"volume":2713500},{"timestamp":1716211800,"date":"2024-05-20","index":2423,"close":67.11,"high":68.86,"low":66.5,"open":67.46,"volume":3040200},{"timestamp":1716298200,"date":"2024-05-21","index":2424,"close":64.24,"high":66.82,"low":63.32,"open":66,"volume":4227300},{"timestamp":1716384600,"date":"2024-05-22","index":2425,"close":62.58,"high":65.25,"low":61.94,"open":64.22,"volume":2676700},{"timestamp":1716471000,"date":"2024-05-23","index":2426,"close":61.43,"high":62.82,"low":60.32,"open":62.51,"volume":3199000},{"timestamp":1716557400,"date":"2024-05-24","index":2427,"close":61.18,"high":63.3,"low":61.03,"open":61.93,"volume":3330100},{"timestamp":1716903000,"date":"2024-05-28","index":2428,"close":59.58,"high":62.37,"low":59.17,"open":62.12,"volume":3663100},{"timestamp":1716989400,"date":"2024-05-29","index":2429,"close":58.1,"high":59.89,"low":57.77,"open":58.49,"volume":2733400}]},{"date":"2024-05-02","estimated":-0.44,"reported":-0.32,"pre":[{"timestamp":1713360600,"date":"2024-04-17","index":2400,"close":54.75,"high":56.92,"low":54.45,"open":55.77,"volume":3699300},{"timestamp":1713447000,"date":"2024-04-18","index":2401,"close":54.74,"high":56.99,"low":54.52,"open":54.6,"volume":3118300},{"timestamp":1713533400,"date":"2024-04-19","index":2402,"close":53.68,"high":54.65,"low":52.7,"open":54.15,"volume":3211600},{"timestamp":1713792600,"date":"2024-04-22","index":2403,"close":54.73,"high":55.52,"low":52.94,"open":54.4,"volume":4090400},{"timestamp":1713879000,"date":"2024-04-23","index":2404,"close":57.75,"high":58.4,"low":54.55,"open":54.55,"volume":3752400},{"timestamp":1713965400,"date":"2024-04-24","index":2405,"close":52.92,"high":58.33,"low":52.29,"open":57.19,"volume":6794400},{"timestamp":1714051800,"date":"2024-04-25","index":2406,"close":50.95,"high":52.38,"low":50.56,"open":50.76,"volume":3948600},{"timestamp":1714138200,"date":"2024-04-26","index":2407,"close":52.01,"high":52.51,"low":49.25,"open":50.58,"volume":3781200},{"timestamp":1714397400,"date":"2024-04-29","index":2408,"close":51.17,"high":52.59,"low":51.02,"open":51.91,"volume":4546400},{"timestamp":1714483800,"date":"2024-04-30","index":2409,"close":50.15,"high":52.92,"low":50.1,"open":52.13,"volume":4950900},{"timestamp":1714570200,"date":"2024-05-01","index":2410,"close":50.53,"high":53.37,"low":49.48,"open":50.32,"volume":7010800}],"post":[{"timestamp":1714656600,"date":"2024-05-02","index":2411,"close":58.64,"high":60,"low":55.32,"open":60,"volume":14143800},{"timestamp":1714743000,"date":"2024-05-03","index":2412,"close":63.59,"high":63.64,"low":60.32,"open":61.73,"volume":8825400},{"timestamp":1715002200,"date":"2024-05-06","index":2413,"close":68.44,"high":68.64,"low":63.15,"open":64,"volume":7102000},{"timestamp":1715088600,"date":"2024-05-07","index":2414,"close":69.55,"high":69.68,"low":66.47,"open":68.4,"volume":5803800},{"timestamp":1715175000,"date":"2024-05-08","index":2415,"close":68.21,"high":68.35,"low":65.76,"open":67.95,"volume":4354700},{"timestamp":1715261400,"date":"2024-05-09","index":2416,"close":72.94,"high":73.47,"low":67.96,"open":68.53,"volume":5340100},{"timestamp":1715347800,"date":"2024-05-10","index":2417,"close":70.72,"high":73.37,"low":69.62,"open":73.17,"volume":4104100},{"timestamp":1715607000,"date":"2024-05-13","index":2418,"close":71.37,"high":76.18,"low":71.28,"open":72.97,"volume":6033400},{"timestamp":1715693400,"date":"2024-05-14","index":2419,"close":71.28,"high":74.42,"low":71.14,"open":72.75,"volume":4365800},{"timestamp":1715779800,"date":"2024-05-15","index":2420,"close":71.06,"high":74.49,"low":70.89,"open":73.99,"volume":3553200},{"timestamp":1715866200,"date":"2024-05-16","index":2421,"close":68.67,"high":71.15,"low":68.24,"open":71.02,"volume":3425400}]},{"date":"2024-03-13","estimated":-0.16,"reported":-0.11,"pre":[{"timestamp":1709044200,"date":"2024-02-27","index":2365,"close":57.34,"high":57.6,"low":53.61,"open":54.07,"volume":6503900},{"timestamp":1709130600,"date":"2024-02-28","index":2366,"close":57.69,"high":58.85,"low":55.52,"open":55.99,"volume":4886900},{"timestamp":1709217000,"date":"2024-02-29","index":2367,"close":59.6,"high":61.54,"low":58.71,"open":58.87,"volume":5682500},{"timestamp":1709303400,"date":"2024-03-01","index":2368,"close":60.12,"high":60.62,"low":58.59,"open":59.72,"volume":3088300},{"timestamp":1709562600,"date":"2024-03-04","index":2369,"close":61.31,"high":62.69,"low":59.82,"open":60.18,"volume":3573800},{"timestamp":1709649000,"date":"2024-03-05","index":2370,"close":60.32,"high":61.12,"low":59.13,"open":60.09,"volume":2939500},{"timestamp":1709735400,"date":"2024-03-06","index":2371,"close":59.84,"high":61.94,"low":58.41,"open":61.31,"volume":3555500},{"timestamp":1709821800,"date":"2024-03-07","index":2372,"close":59.86,"high":60.77,"low":59.01,"open":60.39,"volume":2312000},{"timestamp":1709908200,"date":"2024-03-08","index":2373,"close":61.54,"high":64.28,"low":60.83,"open":61.23,"volume":3672700},{"timestamp":1710163800,"date":"2024-03-11","index":2374,"close":58.81,"high":61.3,"low":58.79,"open":60.47,"volume":3228900},{"timestamp":1710250200,"date":"2024-03-12","index":2375,"close":62,"high":62.08,"low":59.96,"open":60.41,"volume":3021100}],"post":[{"timestamp":1710336600,"date":"2024-03-13","index":2376,"close":64.42,"high":66.25,"low":63,"open":63,"volume":3933600},{"timestamp":1710423000,"date":"2024-03-14","index":2377,"close":62.58,"high":64.87,"low":61.55,"open":64,"volume":2612300},{"timestamp":1710509400,"date":"2024-03-15","index":2378,"close":60.95,"high":63.26,"low":60.75,"open":62.53,"volume":2832500},{"timestamp":1710768600,"date":"2024-03-18","index":2379,"close":60.23,"high":61.46,"low":59.76,"open":61.23,"volume":2538000},{"timestamp":1710855000,"date":"2024-03-19","index":2380,"close":59.84,"high":62.27,"low":59.64,"open":60.71,"volume":3775300},{"timestamp":1710941400,"date":"2024-03-20","index":2381,"close":64.74,"high":65.04,"low":58.98,"open":58.98,"volume":4322800},{"timestamp":1711027800,"date":"2024-03-21","index":2382,"close":65.69,"high":66.39,"low":63.4,"open":64.35,"volume":3345900},{"timestamp":1711114200,"date":"2024-03-22","index":2383,"close":63.33,"high":65.27,"low":63,"open":65.17,"volume":2157300},{"timestamp":1711373400,"date":"2024-03-25","index":2384,"close":63.35,"high":65.49,"low":63.11,"open":64.65,"volume":3480000},{"timestamp":1711459800,"date":"2024-03-26","index":2385,"close":64.76,"high":66.54,"low":63.91,"open":64.03,"volume":2934100},{"timestamp":1711546200,"date":"2024-03-27","index":2386,"close":67.59,"high":69.16,"low":66.63,"open":67.62,"volume":5639800}]},{"date":"2024-03-12","estimated":-0.16,"reported":-0.11,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":2364,"close":52.49,"high":54.76,"low":51.83,"open":52.02,"volume":3812100},{"timestamp":1709044200,"date":"2024-02-27","index":2365,"close":57.34,"high":57.6,"low":53.61,"open":54.07,"volume":6503900},{"timestamp":1709130600,"date":"2024-02-28","index":2366,"close":57.69,"high":58.85,"low":55.52,"open":55.99,"volume":4886900},{"timestamp":1709217000,"date":"2024-02-29","index":2367,"close":59.6,"high":61.54,"low":58.71,"open":58.87,"volume":5682500},{"timestamp":1709303400,"date":"2024-03-01","index":2368,"close":60.12,"high":60.62,"low":58.59,"open":59.72,"volume":3088300},{"timestamp":1709562600,"date":"2024-03-04","index":2369,"close":61.31,"high":62.69,"low":59.82,"open":60.18,"volume":3573800},{"timestamp":1709649000,"date":"2024-03-05","index":2370,"close":60.32,"high":61.12,"low":59.13,"open":60.09,"volume":2939500},{"timestamp":1709735400,"date":"2024-03-06","index":2371,"close":59.84,"high":61.94,"low":58.41,"open":61.31,"volume":3555500},{"timestamp":1709821800,"date":"2024-03-07","index":2372,"close":59.86,"high":60.77,"low":59.01,"open":60.39,"volume":2312000},{"timestamp":1709908200,"date":"2024-03-08","index":2373,"close":61.54,"high":64.28,"low":60.83,"open":61.23,"volume":3672700},{"timestamp":1710163800,"date":"2024-03-11","index":2374,"close":58.81,"high":61.3,"low":58.79,"open":60.47,"volume":3228900}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":2375,"close":62,"high":62.08,"low":59.96,"open":60.41,"volume":3021100},{"timestamp":1710336600,"date":"2024-03-13","index":2376,"close":64.42,"high":66.25,"low":63,"open":63,"volume":3933600},{"timestamp":1710423000,"date":"2024-03-14","index":2377,"close":62.58,"high":64.87,"low":61.55,"open":64,"volume":2612300},{"timestamp":1710509400,"date":"2024-03-15","index":2378,"close":60.95,"high":63.26,"low":60.75,"open":62.53,"volume":2832500},{"timestamp":1710768600,"date":"2024-03-18","index":2379,"close":60.23,"high":61.46,"low":59.76,"open":61.23,"volume":2538000},{"timestamp":1710855000,"date":"2024-03-19","index":2380,"close":59.84,"high":62.27,"low":59.64,"open":60.71,"volume":3775300},{"timestamp":1710941400,"date":"2024-03-20","index":2381,"close":64.74,"high":65.04,"low":58.98,"open":58.98,"volume":4322800},{"timestamp":1711027800,"date":"2024-03-21","index":2382,"close":65.69,"high":66.39,"low":63.4,"open":64.35,"volume":3345900},{"timestamp":1711114200,"date":"2024-03-22","index":2383,"close":63.33,"high":65.27,"low":63,"open":65.17,"volume":2157300},{"timestamp":1711373400,"date":"2024-03-25","index":2384,"close":63.35,"high":65.49,"low":63.11,"open":64.65,"volume":3480000},{"timestamp":1711459800,"date":"2024-03-26","index":2385,"close":64.76,"high":66.54,"low":63.91,"open":64.03,"volume":2934100}]},{"date":"2024-02-22","estimated":-0.16,"reported":-0.11,"pre":[{"timestamp":1707229800,"date":"2024-02-06","index":2351,"close":50.66,"high":50.68,"low":48.15,"open":48.83,"volume":3189700},{"timestamp":1707316200,"date":"2024-02-07","index":2352,"close":49.73,"high":50.15,"low":47.97,"open":50.12,"volume":4223500},{"timestamp":1707402600,"date":"2024-02-08","index":2353,"close":51.59,"high":52.42,"low":48.83,"open":49.09,"volume":3821600},{"timestamp":1707489000,"date":"2024-02-09","index":2354,"close":52.42,"high":52.81,"low":50.96,"open":51.81,"volume":2142600},{"timestamp":1707748200,"date":"2024-02-12","index":2355,"close":54.23,"high":55.3,"low":52.3,"open":52.86,"volume":3930600},{"timestamp":1707834600,"date":"2024-02-13","index":2356,"close":50.41,"high":51.53,"low":49.36,"open":51.29,"volume":4895900},{"timestamp":1707921000,"date":"2024-02-14","index":2357,"close":51.91,"high":52.48,"low":48.75,"open":50.85,"volume":4246200},{"timestamp":1708007400,"date":"2024-02-15","index":2358,"close":52.22,"high":53.07,"low":51.31,"open":52.69,"volume":2727900},{"timestamp":1708093800,"date":"2024-02-16","index":2359,"close":52.01,"high":53.25,"low":49.97,"open":52.86,"volume":3868900},{"timestamp":1708439400,"date":"2024-02-20","index":2360,"close":50.48,"high":51.09,"low":49.29,"open":50.75,"volume":4613700},{"timestamp":1708525800,"date":"2024-02-21","index":2361,"close":48.78,"high":49.4,"low":47.32,"open":48.56,"volume":6173900}],"post":[{"timestamp":1708612200,"date":"2024-02-22","index":2362,"close":54.04,"high":54.9,"low":50.09,"open":52.25,"volume":14027800},{"timestamp":1708698600,"date":"2024-02-23","index":2363,"close":52.56,"high":55.16,"low":51.81,"open":52.1,"volume":6673400},{"timestamp":1708957800,"date":"2024-02-26","index":2364,"close":52.49,"high":54.76,"low":51.83,"open":52.02,"volume":3812100},{"timestamp":1709044200,"date":"2024-02-27","index":2365,"close":57.34,"high":57.6,"low":53.61,"open":54.07,"volume":6503900},{"timestamp":1709130600,"date":"2024-02-28","index":2366,"close":57.69,"high":58.85,"low":55.52,"open":55.99,"volume":4886900},{"timestamp":1709217000,"date":"2024-02-29","index":2367,"close":59.6,"high":61.54,"low":58.71,"open":58.87,"volume":5682500},{"timestamp":1709303400,"date":"2024-03-01","index":2368,"close":60.12,"high":60.62,"low":58.59,"open":59.72,"volume":3088300},{"timestamp":1709562600,"date":"2024-03-04","index":2369,"close":61.31,"high":62.69,"low":59.82,"open":60.18,"volume":3573800},{"timestamp":1709649000,"date":"2024-03-05","index":2370,"close":60.32,"high":61.12,"low":59.13,"open":60.09,"volume":2939500},{"timestamp":1709735400,"date":"2024-03-06","index":2371,"close":59.84,"high":61.94,"low":58.41,"open":61.31,"volume":3555500},{"timestamp":1709821800,"date":"2024-03-07","index":2372,"close":59.86,"high":60.77,"low":59.01,"open":60.39,"volume":2312000}]},{"date":"2023-11-01","estimated":-0.48,"reported":-0.13,"pre":[{"timestamp":1697549400,"date":"2023-10-17","index":2275,"close":47.17,"high":48.73,"low":46.3,"open":46.9,"volume":3406400},{"timestamp":1697635800,"date":"2023-10-18","index":2276,"close":45.16,"high":47.09,"low":43.94,"open":46.38,"volume":3764400},{"timestamp":1697722200,"date":"2023-10-19","index":2277,"close":43.76,"high":46.2,"low":43.72,"open":46.14,"volume":2532300},{"timestamp":1697808600,"date":"2023-10-20","index":2278,"close":43.87,"high":46.06,"low":43.5,"open":43.65,"volume":3749400},{"timestamp":1698067800,"date":"2023-10-23","index":2279,"close":42.39,"high":43.86,"low":41.74,"open":43.15,"volume":3395900},{"timestamp":1698154200,"date":"2023-10-24","index":2280,"close":43.36,"high":44.98,"low":42.96,"open":43.45,"volume":2828600},{"timestamp":1698240600,"date":"2023-10-25","index":2281,"close":40.33,"high":42.54,"low":40.32,"open":42.05,"volume":4456700},{"timestamp":1698327000,"date":"2023-10-26","index":2282,"close":39.29,"high":40.81,"low":38.37,"open":40.47,"volume":5576600},{"timestamp":1698413400,"date":"2023-10-27","index":2283,"close":40.6,"high":41.43,"low":39.38,"open":39.38,"volume":4475700},{"timestamp":1698672600,"date":"2023-10-30","index":2284,"close":41.88,"high":42.04,"low":39.85,"open":41.38,"volume":3280900},{"timestamp":1698759000,"date":"2023-10-31","index":2285,"close":42.61,"high":42.94,"low":40.28,"open":41.95,"volume":6267000}],"post":[{"timestamp":1698845400,"date":"2023-11-01","index":2286,"close":44.38,"high":45.55,"low":40,"open":40.9,"volume":12422100},{"timestamp":1698931800,"date":"2023-11-02","index":2287,"close":46.69,"high":49.28,"low":46.26,"open":46.67,"volume":7195000},{"timestamp":1699018200,"date":"2023-11-03","index":2288,"close":49.62,"high":50.4,"low":47.4,"open":47.75,"volume":5993000},{"timestamp":1699281000,"date":"2023-11-06","index":2289,"close":46.17,"high":50.15,"low":45.69,"open":50,"volume":4972300},{"timestamp":1699367400,"date":"2023-11-07","index":2290,"close":46.32,"high":47.06,"low":44.66,"open":46.29,"volume":3574200},{"timestamp":1699453800,"date":"2023-11-08","index":2291,"close":46.52,"high":47.23,"low":45.14,"open":45.81,"volume":3742100},{"timestamp":1699540200,"date":"2023-11-09","index":2292,"close":42.84,"high":46.95,"low":42.67,"open":46.5,"volume":5273900},{"timestamp":1699626600,"date":"2023-11-10","index":2293,"close":43.22,"high":43.49,"low":41.94,"open":42.54,"volume":2889500},{"timestamp":1699885800,"date":"2023-11-13","index":2294,"close":41.3,"high":42.85,"low":40.98,"open":42.73,"volume":4040400},{"timestamp":1699972200,"date":"2023-11-14","index":2295,"close":45.58,"high":46.53,"low":43.9,"open":44.1,"volume":6155000},{"timestamp":1700058600,"date":"2023-11-15","index":2296,"close":47.59,"high":50.24,"low":45.8,"open":45.89,"volume":6727400}]},{"date":"2023-08-03","estimated":-0.74,"reported":0.21,"pre":[{"timestamp":1689773400,"date":"2023-07-19","index":2212,"close":71.42,"high":73.74,"low":71.11,"open":73.02,"volume":3975200},{"timestamp":1689859800,"date":"2023-07-20","index":2213,"close":70.78,"high":71.69,"low":69.1,"open":71.07,"volume":3599700},{"timestamp":1689946200,"date":"2023-07-21","index":2214,"close":71.02,"high":73.36,"low":70.51,"open":71.55,"volume":3492600},{"timestamp":1690205400,"date":"2023-07-24","index":2215,"close":69.42,"high":73.3,"low":69.18,"open":71.81,"volume":2817100},{"timestamp":1690291800,"date":"2023-07-25","index":2216,"close":68.72,"high":71,"low":68.23,"open":69.85,"volume":3024300},{"timestamp":1690378200,"date":"2023-07-26","index":2217,"close":68.31,"high":69.73,"low":66.37,"open":68.4,"volume":2973600},{"timestamp":1690464600,"date":"2023-07-27","index":2218,"close":68.73,"high":71.98,"low":67.83,"open":70.92,"volume":3647700},{"timestamp":1690551000,"date":"2023-07-28","index":2219,"close":73.09,"high":74.24,"low":70.49,"open":70.65,"volume":3857700},{"timestamp":1690810200,"date":"2023-07-31","index":2220,"close":77.87,"high":78.11,"low":73.8,"open":75.77,"volume":7035100},{"timestamp":1690896600,"date":"2023-08-01","index":2221,"close":75.9,"high":76.81,"low":73.2,"open":76.32,"volume":5413700},{"timestamp":1690983000,"date":"2023-08-02","index":2222,"close":72.89,"high":74.35,"low":71.46,"open":73.45,"volume":4298600}],"post":[{"timestamp":1691069400,"date":"2023-08-03","index":2223,"close":84.67,"high":90.71,"low":79.15,"open":82.43,"volume":24525200},{"timestamp":1691155800,"date":"2023-08-04","index":2224,"close":83.09,"high":85.92,"low":81.3,"open":85.65,"volume":6485600},{"timestamp":1691415000,"date":"2023-08-07","index":2225,"close":83.26,"high":85.82,"low":81.6,"open":85.5,"volume":4154400},{"timestamp":1691501400,"date":"2023-08-08","index":2226,"close":81.76,"high":82.98,"low":80.78,"open":81.82,"volume":3457300},{"timestamp":1691587800,"date":"2023-08-09","index":2227,"close":74.67,"high":81.22,"low":74.56,"open":81.03,"volume":4356800},{"timestamp":1691674200,"date":"2023-08-10","index":2228,"close":72.85,"high":77.49,"low":72.42,"open":76.51,"volume":4114000},{"timestamp":1691760600,"date":"2023-08-11","index":2229,"close":75,"high":75.32,"low":71.22,"open":74.5,"volume":4353400},{"timestamp":1692019800,"date":"2023-08-14","index":2230,"close":78.36,"high":78.73,"low":73.79,"open":75,"volume":4715700},{"timestamp":1692106200,"date":"2023-08-15","index":2231,"close":76.81,"high":78.65,"low":75.31,"open":77.49,"volume":2356400},{"timestamp":1692192600,"date":"2023-08-16","index":2232,"close":74.02,"high":76.67,"low":73.86,"open":76.55,"volume":2362100},{"timestamp":1692279000,"date":"2023-08-17","index":2233,"close":70.17,"high":74.88,"low":69.76,"open":74.25,"volume":4200400}]},{"date":"2023-05-04","estimated":-1.69,"reported":-1.13,"pre":[{"timestamp":1681911000,"date":"2023-04-19","index":2150,"close":36.57,"high":36.88,"low":34.52,"open":35.14,"volume":3064900},{"timestamp":1681997400,"date":"2023-04-20","index":2151,"close":36.64,"high":37.08,"low":35.41,"open":35.49,"volume":2781400},{"timestamp":1682083800,"date":"2023-04-21","index":2152,"close":36.87,"high":37.11,"low":35.96,"open":36.75,"volume":2397100},{"timestamp":1682343000,"date":"2023-04-24","index":2153,"close":37.02,"high":38.34,"low":35.47,"open":37.06,"volume":3295100},{"timestamp":1682429400,"date":"2023-04-25","index":2154,"close":35.81,"high":37.37,"low":35.78,"open":36.8,"volume":2373400},{"timestamp":1682515800,"date":"2023-04-26","index":2155,"close":35.05,"high":36.79,"low":34.78,"open":36.44,"volume":3289800},{"timestamp":1682602200,"date":"2023-04-27","index":2156,"close":36.48,"high":36.8,"low":35.13,"open":35.86,"volume":3538300},{"timestamp":1682688600,"date":"2023-04-28","index":2157,"close":34.83,"high":36.34,"low":34.72,"open":36.34,"volume":5005600},{"timestamp":1682947800,"date":"2023-05-01","index":2158,"close":32.27,"high":34.64,"low":32.24,"open":34.61,"volume":7399700},{"timestamp":1683034200,"date":"2023-05-02","index":2159,"close":31.64,"high":32.97,"low":29.51,"open":30.74,"volume":8810600},{"timestamp":1683120600,"date":"2023-05-03","index":2160,"close":31.29,"high":32.98,"low":30.7,"open":31.25,"volume":5102000}],"post":[{"timestamp":1683207000,"date":"2023-05-04","index":2161,"close":36.22,"high":37.8,"low":34.49,"open":35.1,"volume":14353800},{"timestamp":1683293400,"date":"2023-05-05","index":2162,"close":40.19,"high":41.75,"low":36.61,"open":36.72,"volume":9475200},{"timestamp":1683552600,"date":"2023-05-08","index":2163,"close":39.97,"high":40.99,"low":38.55,"open":40.02,"volume":4129600},{"timestamp":1683639000,"date":"2023-05-09","index":2164,"close":36.64,"high":38.78,"low":36.47,"open":37.7,"volume":12425100},{"timestamp":1683725400,"date":"2023-05-10","index":2165,"close":35.86,"high":37.15,"low":34.01,"open":36.74,"volume":13524400},{"timestamp":1683811800,"date":"2023-05-11","index":2166,"close":36.44,"high":36.94,"low":35.53,"open":36,"volume":6532400},{"timestamp":1683898200,"date":"2023-05-12","index":2167,"close":34.76,"high":36.17,"low":33.99,"open":36.17,"volume":5712800},{"timestamp":1684157400,"date":"2023-05-15","index":2168,"close":36.71,"high":37.06,"low":34.4,"open":34.62,"volume":4744300},{"timestamp":1684243800,"date":"2023-05-16","index":2169,"close":35.59,"high":36.17,"low":34.57,"open":36.11,"volume":4065900},{"timestamp":1684330200,"date":"2023-05-17","index":2170,"close":37.14,"high":37.31,"low":34.83,"open":35.66,"volume":4634400},{"timestamp":1684416600,"date":"2023-05-18","index":2171,"close":38.6,"high":38.74,"low":36.76,"open":37.39,"volume":4949000}]},{"date":"2023-02-23","estimated":-1.61,"reported":-1.71,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":2101,"close":63.53,"high":64.5,"low":60.69,"open":64.5,"volume":3614600},{"timestamp":1675866600,"date":"2023-02-08","index":2102,"close":62.46,"high":64.75,"low":61.5,"open":63.25,"volume":2964400},{"timestamp":1675953000,"date":"2023-02-09","index":2103,"close":57.92,"high":64.79,"low":57.9,"open":63.73,"volume":4233800},{"timestamp":1676039400,"date":"2023-02-10","index":2104,"close":52.16,"high":55.83,"low":52.12,"open":55.72,"volume":5640200},{"timestamp":1676298600,"date":"2023-02-13","index":2105,"close":52.58,"high":53.04,"low":49.56,"open":52.02,"volume":4225500},{"timestamp":1676385000,"date":"2023-02-14","index":2106,"close":50.37,"high":53.24,"low":49.01,"open":51.56,"volume":5888600},{"timestamp":1676471400,"date":"2023-02-15","index":2107,"close":55.59,"high":55.77,"low":50.57,"open":51.01,"volume":5202000},{"timestamp":1676557800,"date":"2023-02-16","index":2108,"close":51.05,"high":54.34,"low":51.04,"open":52.75,"volume":3214400},{"timestamp":1676644200,"date":"2023-02-17","index":2109,"close":51.79,"high":52.17,"low":50.2,"open":50.89,"volume":3973600},{"timestamp":1676989800,"date":"2023-02-21","index":2110,"close":47.97,"high":50.87,"low":47.87,"open":49.67,"volume":4003300},{"timestamp":1677076200,"date":"2023-02-22","index":2111,"close":49.81,"high":49.98,"low":48,"open":48.69,"volume":5306700}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":2112,"close":38.33,"high":46.58,"low":34.33,"open":45.61,"volume":27610900},{"timestamp":1677249000,"date":"2023-02-24","index":2113,"close":37.43,"high":38.34,"low":36.05,"open":37.7,"volume":9527100},{"timestamp":1677508200,"date":"2023-02-27","index":2114,"close":39.18,"high":39.32,"low":37.18,"open":37.88,"volume":7042000},{"timestamp":1677594600,"date":"2023-02-28","index":2115,"close":40.49,"high":41.55,"low":38.68,"open":39.12,"volume":6235300},{"timestamp":1677681000,"date":"2023-03-01","index":2116,"close":39.33,"high":40.47,"low":39.16,"open":40.12,"volume":3524300},{"timestamp":1677767400,"date":"2023-03-02","index":2117,"close":38.85,"high":39.63,"low":37.72,"open":38.56,"volume":4316100},{"timestamp":1677853800,"date":"2023-03-03","index":2118,"close":40.52,"high":41.06,"low":39.03,"open":39.14,"volume":3838900},{"timestamp":1678113000,"date":"2023-03-06","index":2119,"close":39.23,"high":41.79,"low":39.12,"open":40.91,"volume":3546200},{"timestamp":1678199400,"date":"2023-03-07","index":2120,"close":39.01,"high":41.35,"low":38.75,"open":39.03,"volume":4489600},{"timestamp":1678285800,"date":"2023-03-08","index":2121,"close":38.57,"high":39.08,"low":37.09,"open":38.51,"volume":3520500},{"timestamp":1678372200,"date":"2023-03-09","index":2122,"close":36.23,"high":39.22,"low":36.1,"open":38.06,"volume":3533200}]},{"date":"2022-11-03","estimated":-2.15,"reported":-2.11,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":2026,"close":31.65,"high":34.44,"low":31.17,"open":33.48,"volume":4602300},{"timestamp":1666272600,"date":"2022-10-20","index":2027,"close":32.15,"high":33.23,"low":31.08,"open":31.7,"volume":2823900},{"timestamp":1666359000,"date":"2022-10-21","index":2028,"close":33.19,"high":33.49,"low":30.85,"open":31.51,"volume":2975300},{"timestamp":1666618200,"date":"2022-10-24","index":2029,"close":32.06,"high":32.83,"low":30.7,"open":32.51,"volume":3115700},{"timestamp":1666704600,"date":"2022-10-25","index":2030,"close":34.52,"high":35.1,"low":32.12,"open":32.12,"volume":3643500},{"timestamp":1666791000,"date":"2022-10-26","index":2031,"close":35.11,"high":37.64,"low":33.6,"open":33.81,"volume":3864400},{"timestamp":1666877400,"date":"2022-10-27","index":2032,"close":35.24,"high":36.4,"low":34.5,"open":35.41,"volume":2691800},{"timestamp":1666963800,"date":"2022-10-28","index":2033,"close":36.21,"high":36.31,"low":32.7,"open":33.44,"volume":3408400},{"timestamp":1667223000,"date":"2022-10-31","index":2034,"close":37.92,"high":38.17,"low":35.77,"open":36.06,"volume":4774100},{"timestamp":1667309400,"date":"2022-11-01","index":2035,"close":37.82,"high":40.62,"low":37.48,"open":39.49,"volume":4030300},{"timestamp":1667395800,"date":"2022-11-02","index":2036,"close":35.6,"high":39.01,"low":35.48,"open":37.66,"volume":4084900}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":2037,"close":37.46,"high":40.24,"low":34.64,"open":35.08,"volume":8087900},{"timestamp":1667568600,"date":"2022-11-04","index":2038,"close":32.74,"high":39.4,"low":31.13,"open":39.33,"volume":6362500},{"timestamp":1667831400,"date":"2022-11-07","index":2039,"close":32.68,"high":33.36,"low":30.95,"open":33.14,"volume":3215200},{"timestamp":1667917800,"date":"2022-11-08","index":2040,"close":31.97,"high":33.19,"low":30.88,"open":32.88,"volume":3102400},{"timestamp":1668004200,"date":"2022-11-09","index":2041,"close":28.75,"high":31.74,"low":28.7,"open":31.74,"volume":3883300},{"timestamp":1668090600,"date":"2022-11-10","index":2042,"close":36.8,"high":38.89,"low":32.5,"open":32.5,"volume":10896000},{"timestamp":1668177000,"date":"2022-11-11","index":2043,"close":41.47,"high":42.85,"low":35.65,"open":36.26,"volume":6537400},{"timestamp":1668436200,"date":"2022-11-14","index":2044,"close":40.55,"high":43.92,"low":39.94,"open":40.68,"volume":6215500},{"timestamp":1668522600,"date":"2022-11-15","index":2045,"close":42.16,"high":43.77,"low":40.84,"open":42.43,"volume":4157300},{"timestamp":1668609000,"date":"2022-11-16","index":2046,"close":37.58,"high":40.29,"low":36.84,"open":39.96,"volume":4648500},{"timestamp":1668695400,"date":"2022-11-17","index":2047,"close":34.1,"high":36.67,"low":33.51,"open":36.36,"volume":5476500}]},{"date":"2022-08-04","estimated":-1.89,"reported":-1.94,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":1962,"close":56.43,"high":57.43,"low":54.17,"open":54.72,"volume":2821000},{"timestamp":1658410200,"date":"2022-07-21","index":1963,"close":57.06,"high":58.55,"low":54.31,"open":55.97,"volume":2961700},{"timestamp":1658496600,"date":"2022-07-22","index":1964,"close":51.75,"high":55.85,"low":51.54,"open":55.61,"volume":2669900},{"timestamp":1658755800,"date":"2022-07-25","index":1965,"close":49.34,"high":51.74,"low":48.89,"open":51.74,"volume":2329600},{"timestamp":1658842200,"date":"2022-07-26","index":1966,"close":45.1,"high":46.94,"low":44.93,"open":46.65,"volume":3963300},{"timestamp":1658928600,"date":"2022-07-27","index":1967,"close":49.94,"high":50.01,"low":45.52,"open":45.58,"volume":3551800},{"timestamp":1659015000,"date":"2022-07-28","index":1968,"close":52.61,"high":52.87,"low":47.19,"open":48.96,"volume":4022700},{"timestamp":1659101400,"date":"2022-07-29","index":1969,"close":53.91,"high":53.98,"low":49.61,"open":52.35,"volume":2960200},{"timestamp":1659360600,"date":"2022-08-01","index":1970,"close":56.82,"high":57.37,"low":52.12,"open":53.5,"volume":2844600},{"timestamp":1659447000,"date":"2022-08-02","index":1971,"close":57.45,"high":59.33,"low":55.36,"open":56.32,"volume":3413300},{"timestamp":1659533400,"date":"2022-08-03","index":1972,"close":64.44,"high":65.97,"low":57.37,"open":58.11,"volume":5541500}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":1973,"close":62.91,"high":68.11,"low":59.28,"open":60.48,"volume":6842400},{"timestamp":1659706200,"date":"2022-08-05","index":1974,"close":62.31,"high":65.05,"low":58.22,"open":61.5,"volume":3841300},{"timestamp":1659965400,"date":"2022-08-08","index":1975,"close":71.85,"high":72.86,"low":64.22,"open":64.36,"volume":5580400},{"timestamp":1660051800,"date":"2022-08-09","index":1976,"close":59.61,"high":70.18,"low":59.31,"open":69.86,"volume":5556400},{"timestamp":1660138200,"date":"2022-08-10","index":1977,"close":65.03,"high":65.1,"low":60.72,"open":63.58,"volume":3545500},{"timestamp":1660224600,"date":"2022-08-11","index":1978,"close":64.52,"high":71.62,"low":64.06,"open":68.02,"volume":4452000},{"timestamp":1660311000,"date":"2022-08-12","index":1979,"close":68.62,"high":68.78,"low":62.82,"open":65.2,"volume":2788200},{"timestamp":1660570200,"date":"2022-08-15","index":1980,"close":68.34,"high":70.4,"low":67.15,"open":68.1,"volume":2137600},{"timestamp":1660656600,"date":"2022-08-16","index":1981,"close":73.54,"high":76.35,"low":65.02,"open":68.4,"volume":5200900},{"timestamp":1660743000,"date":"2022-08-17","index":1982,"close":69.48,"high":72.84,"low":67.43,"open":71.09,"volume":3779100},{"timestamp":1660829400,"date":"2022-08-18","index":1983,"close":71.34,"high":71.83,"low":66.14,"open":69.01,"volume":2913800}]},{"date":"2022-05-05","estimated":-1.56,"reported":-1.96,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":1900,"close":97.09,"high":104.29,"low":95.58,"open":102.99,"volume":3133000},{"timestamp":1650547800,"date":"2022-04-21","index":1901,"close":92.72,"high":99.78,"low":92.43,"open":98.29,"volume":3157800},{"timestamp":1650634200,"date":"2022-04-22","index":1902,"close":85.23,"high":93.24,"low":83.76,"open":92.84,"volume":5240700},{"timestamp":1650893400,"date":"2022-04-25","index":1903,"close":83.93,"high":85.28,"low":80.32,"open":84.14,"volume":3482400},{"timestamp":1650979800,"date":"2022-04-26","index":1904,"close":79.24,"high":84,"low":77.58,"open":82.89,"volume":3519500},{"timestamp":1651066200,"date":"2022-04-27","index":1905,"close":76.28,"high":82.16,"low":75.65,"open":79.1,"volume":3488700},{"timestamp":1651152600,"date":"2022-04-28","index":1906,"close":83.39,"high":83.6,"low":75.66,"open":76.96,"volume":4231900},{"timestamp":1651239000,"date":"2022-04-29","index":1907,"close":76.94,"high":83.8,"low":76.62,"open":80.29,"volume":4581100},{"timestamp":1651498200,"date":"2022-05-02","index":1908,"close":87.39,"high":87.88,"low":75.2,"open":76.36,"volume":4651700},{"timestamp":1651584600,"date":"2022-05-03","index":1909,"close":89.85,"high":90.03,"low":85.01,"open":85.51,"volume":2962200},{"timestamp":1651671000,"date":"2022-05-04","index":1910,"close":90.76,"high":91.95,"low":82.21,"open":87.62,"volume":5113300}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":1911,"close":67.45,"high":79.21,"low":65.32,"open":77.05,"volume":13634300},{"timestamp":1651843800,"date":"2022-05-06","index":1912,"close":66.17,"high":69.6,"low":56.23,"open":65.71,"volume":8927600},{"timestamp":1652103000,"date":"2022-05-09","index":1913,"close":62.35,"high":68.5,"low":61.43,"open":64.83,"volume":4915700},{"timestamp":1652189400,"date":"2022-05-10","index":1914,"close":58.48,"high":66.51,"low":56.65,"open":63.7,"volume":6218000},{"timestamp":1652275800,"date":"2022-05-11","index":1915,"close":52.61,"high":59.7,"low":52.13,"open":57.63,"volume":5419500},{"timestamp":1652362200,"date":"2022-05-12","index":1916,"close":55.76,"high":58.26,"low":49.54,"open":51.87,"volume":8837100},{"timestamp":1652448600,"date":"2022-05-13","index":1917,"close":57.33,"high":61.11,"low":54.93,"open":57.69,"volume":6668100},{"timestamp":1652707800,"date":"2022-05-16","index":1918,"close":50.81,"high":58.32,"low":50.6,"open":58.32,"volume":4758500},{"timestamp":1652794200,"date":"2022-05-17","index":1919,"close":55.17,"high":55.24,"low":50.61,"open":51.73,"volume":5805500},{"timestamp":1652880600,"date":"2022-05-18","index":1920,"close":47.6,"high":53.17,"low":47.15,"open":52.31,"volume":5900000},{"timestamp":1652967000,"date":"2022-05-19","index":1921,"close":49.72,"high":52.31,"low":47.47,"open":47.47,"volume":4277800}]},{"date":"2022-02-24","estimated":-0.69,"reported":-0.92,"pre":[{"timestamp":1644330600,"date":"2022-02-08","index":1851,"close":146.93,"high":149.11,"low":140.62,"open":140.62,"volume":1559000},{"timestamp":1644417000,"date":"2022-02-09","index":1852,"close":151.99,"high":152.27,"low":145.83,"open":148.49,"volume":1250000},{"timestamp":1644503400,"date":"2022-02-10","index":1853,"close":147.77,"high":156.04,"low":146.16,"open":148.12,"volume":1312300},{"timestamp":1644589800,"date":"2022-02-11","index":1854,"close":145.72,"high":150.18,"low":143.62,"open":148.01,"volume":1165400},{"timestamp":1644849000,"date":"2022-02-14","index":1855,"close":142.21,"high":148.18,"low":140.01,"open":143.36,"volume":1641700},{"timestamp":1644935400,"date":"2022-02-15","index":1856,"close":148.39,"high":148.87,"low":140.88,"open":145.06,"volume":1365200},{"timestamp":1645021800,"date":"2022-02-16","index":1857,"close":136.54,"high":145.3,"low":133.4,"open":145.18,"volume":1898800},{"timestamp":1645108200,"date":"2022-02-17","index":1858,"close":130.8,"high":140,"low":129.53,"open":138.55,"volume":1545300},{"timestamp":1645194600,"date":"2022-02-18","index":1859,"close":128.09,"high":133.61,"low":125.31,"open":129.44,"volume":2422100},{"timestamp":1645540200,"date":"2022-02-22","index":1860,"close":122.45,"high":130.43,"low":117.88,"open":125.94,"volume":2623300},{"timestamp":1645626600,"date":"2022-02-23","index":1861,"close":121.32,"high":132.44,"low":119.94,"open":126.62,"volume":3144200}],"post":[{"timestamp":1645713000,"date":"2022-02-24","index":1862,"close":127.07,"high":131.26,"low":100.57,"open":100.81,"volume":6258600},{"timestamp":1645799400,"date":"2022-02-25","index":1863,"close":131.19,"high":133.61,"low":121.58,"open":130.87,"volume":3233800},{"timestamp":1646058600,"date":"2022-02-28","index":1864,"close":140.87,"high":142.72,"low":129.15,"open":129.92,"volume":2893100},{"timestamp":1646145000,"date":"2022-03-01","index":1865,"close":132.51,"high":143.4,"low":130.7,"open":141.71,"volume":2117100},{"timestamp":1646231400,"date":"2022-03-02","index":1866,"close":131.01,"high":133.74,"low":126.18,"open":132.77,"volume":1858600},{"timestamp":1646317800,"date":"2022-03-03","index":1867,"close":124.08,"high":132.49,"low":121.38,"open":131.51,"volume":2049900},{"timestamp":1646404200,"date":"2022-03-04","index":1868,"close":124.81,"high":129.35,"low":121.6,"open":125.64,"volume":2211400},{"timestamp":1646663400,"date":"2022-03-07","index":1869,"close":126.23,"high":131.93,"low":123.61,"open":127.21,"volume":2570100},{"timestamp":1646749800,"date":"2022-03-08","index":1870,"close":130.22,"high":137,"low":125.9,"open":127.64,"volume":1984400},{"timestamp":1646836200,"date":"2022-03-09","index":1871,"close":126.71,"high":135.3,"low":124.95,"open":133,"volume":1700900},{"timestamp":1646922600,"date":"2022-03-10","index":1872,"close":120.73,"high":126.85,"low":116.56,"open":126.85,"volume":1735600}]},{"date":"2021-11-04","estimated":null,"reported":0.14,"pre":[],"post":[]},{"date":"2021-08-05","estimated":1.15,"reported":1.89,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":1711,"close":292.21,"high":297.61,"low":290.83,"open":296.45,"volume":750000},{"timestamp":1626960600,"date":"2021-07-22","index":1712,"close":288.14,"high":290.89,"low":282.86,"open":290.3,"volume":826600},{"timestamp":1627047000,"date":"2021-07-23","index":1713,"close":285.51,"high":289.29,"low":284.48,"open":288.14,"volume":781300},{"timestamp":1627306200,"date":"2021-07-26","index":1714,"close":284.04,"high":289.55,"low":281.39,"open":284.53,"volume":813700},{"timestamp":1627392600,"date":"2021-07-27","index":1715,"close":274.64,"high":284.75,"low":266.85,"open":284.75,"volume":1204400},{"timestamp":1627479000,"date":"2021-07-28","index":1716,"close":274.41,"high":279.41,"low":271.45,"open":273.84,"volume":931200},{"timestamp":1627565400,"date":"2021-07-29","index":1717,"close":261.95,"high":269.74,"low":257.47,"open":268.46,"volume":2010200},{"timestamp":1627651800,"date":"2021-07-30","index":1718,"close":241.36,"high":254.99,"low":239.32,"open":253,"volume":2971100},{"timestamp":1627911000,"date":"2021-08-02","index":1719,"close":242.37,"high":244.89,"low":234.18,"open":240.67,"volume":2653300},{"timestamp":1627997400,"date":"2021-08-03","index":1720,"close":249.49,"high":250.82,"low":241.07,"open":241.2,"volume":2049000},{"timestamp":1628083800,"date":"2021-08-04","index":1721,"close":251.05,"high":252.8,"low":239.53,"open":250,"volume":2183600}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":1722,"close":276.16,"high":285,"low":255,"open":255,"volume":4526400},{"timestamp":1628256600,"date":"2021-08-06","index":1723,"close":263.82,"high":272.36,"low":258.71,"open":270,"volume":1779800},{"timestamp":1628515800,"date":"2021-08-09","index":1724,"close":278.83,"high":281.17,"low":262.13,"open":263.5,"volume":1999200},{"timestamp":1628602200,"date":"2021-08-10","index":1725,"close":285.21,"high":294.48,"low":280.35,"open":280.35,"volume":2326800},{"timestamp":1628688600,"date":"2021-08-11","index":1726,"close":310.08,"high":310.2,"low":287.45,"open":287.87,"volume":3086000},{"timestamp":1628775000,"date":"2021-08-12","index":1727,"close":316.57,"high":317,"low":302.53,"open":307.4,"volume":2186000},{"timestamp":1628861400,"date":"2021-08-13","index":1728,"close":311.88,"high":317.45,"low":304.36,"open":317.45,"volume":1287700},{"timestamp":1629120600,"date":"2021-08-16","index":1729,"close":299.78,"high":309.89,"low":294.47,"open":309.84,"volume":1315000},{"timestamp":1629207000,"date":"2021-08-17","index":1730,"close":298.38,"high":301.46,"low":292.49,"open":295.1,"volume":1242900},{"timestamp":1629293400,"date":"2021-08-18","index":1731,"close":280.5,"high":298.24,"low":280.05,"open":296.28,"volume":1124900},{"timestamp":1629379800,"date":"2021-08-19","index":1732,"close":283.69,"high":284.29,"low":276,"open":278.16,"volume":1118000}]},{"date":"2021-05-06","estimated":0.23,"reported":1,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":1648,"close":318.5,"high":322.66,"low":308.14,"open":312.27,"volume":1214900},{"timestamp":1619098200,"date":"2021-04-22","index":1649,"close":307.77,"high":322,"low":305.64,"open":319.1,"volume":1074000},{"timestamp":1619184600,"date":"2021-04-23","index":1650,"close":308.18,"high":311.23,"low":299.39,"open":310.06,"volume":1053900},{"timestamp":1619443800,"date":"2021-04-26","index":1651,"close":308.78,"high":309.79,"low":302.88,"open":309.03,"volume":1004700},{"timestamp":1619530200,"date":"2021-04-27","index":1652,"close":310.26,"high":316.23,"low":306.58,"open":307.68,"volume":847600},{"timestamp":1619616600,"date":"2021-04-28","index":1653,"close":311.04,"high":314.17,"low":303.49,"open":307,"volume":870100},{"timestamp":1619703000,"date":"2021-04-29","index":1654,"close":306.8,"high":320.94,"low":302.07,"open":313.6,"volume":1188600},{"timestamp":1619789400,"date":"2021-04-30","index":1655,"close":295.57,"high":306.98,"low":293.5,"open":303.6,"volume":1610000},{"timestamp":1620048600,"date":"2021-05-03","index":1656,"close":280.18,"high":293.98,"low":277.43,"open":293.8,"volume":2185300},{"timestamp":1620135000,"date":"2021-05-04","index":1657,"close":274.08,"high":278.25,"low":267.85,"open":275.92,"volume":1938800},{"timestamp":1620221400,"date":"2021-05-05","index":1658,"close":270.97,"high":281.47,"low":265.04,"open":277.31,"volume":2059500}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":1659,"close":286.13,"high":297.85,"low":277.01,"open":288,"volume":4397700},{"timestamp":1620394200,"date":"2021-05-07","index":1660,"close":305.49,"high":307.12,"low":291.46,"open":295.6,"volume":2778600},{"timestamp":1620653400,"date":"2021-05-10","index":1661,"close":321.1,"high":331.51,"low":299.01,"open":300.14,"volume":3098300},{"timestamp":1620739800,"date":"2021-05-11","index":1662,"close":325.94,"high":327.34,"low":308.96,"open":310.86,"volume":1583800},{"timestamp":1620826200,"date":"2021-05-12","index":1663,"close":299.69,"high":324.18,"low":298.19,"open":319,"volume":2256300},{"timestamp":1620912600,"date":"2021-05-13","index":1664,"close":295.27,"high":305.1,"low":286.7,"open":301.19,"volume":1633400},{"timestamp":1620999000,"date":"2021-05-14","index":1665,"close":300,"high":307.89,"low":296,"open":299.54,"volume":1257100},{"timestamp":1621258200,"date":"2021-05-17","index":1666,"close":301.63,"high":307.05,"low":296.99,"open":300.78,"volume":878100},{"timestamp":1621344600,"date":"2021-05-18","index":1667,"close":304.42,"high":312.76,"low":302.5,"open":305,"volume":1501700},{"timestamp":1621431000,"date":"2021-05-19","index":1668,"close":302.47,"high":302.72,"low":296.04,"open":299.8,"volume":823500},{"timestamp":1621517400,"date":"2021-05-20","index":1669,"close":309.89,"high":314,"low":303.8,"open":308.09,"volume":2044400}]},{"date":"2021-02-25","estimated":0.86,"reported":1.24,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":1599,"close":286.78,"high":296.02,"low":284.48,"open":285.05,"volume":1492300},{"timestamp":1612967400,"date":"2021-02-10","index":1600,"close":287.02,"high":292.03,"low":277.43,"open":292.03,"volume":1137900},{"timestamp":1613053800,"date":"2021-02-11","index":1601,"close":291.61,"high":304.5,"low":289.11,"open":293.01,"volume":1739300},{"timestamp":1613140200,"date":"2021-02-12","index":1602,"close":292.97,"high":299.26,"low":286.09,"open":289.28,"volume":828000},{"timestamp":1613485800,"date":"2021-02-16","index":1603,"close":277.55,"high":294.77,"low":277.36,"open":294.6,"volume":1330600},{"timestamp":1613572200,"date":"2021-02-17","index":1604,"close":273.26,"high":279.48,"low":268.07,"open":275.51,"volume":1111300},{"timestamp":1613658600,"date":"2021-02-18","index":1605,"close":271.9,"high":280.67,"low":267.91,"open":273.26,"volume":1004700},{"timestamp":1613745000,"date":"2021-02-19","index":1606,"close":292.73,"high":298,"low":272.31,"open":272.31,"volume":2646300},{"timestamp":1614004200,"date":"2021-02-22","index":1607,"close":266.96,"high":285.88,"low":263.21,"open":285.36,"volume":3093500},{"timestamp":1614090600,"date":"2021-02-23","index":1608,"close":262.9,"high":265.64,"low":243.43,"open":260.46,"volume":2380100},{"timestamp":1614177000,"date":"2021-02-24","index":1609,"close":258.13,"high":264.38,"low":251.24,"open":264,"volume":1724100}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":1610,"close":258.05,"high":299.42,"low":254.66,"open":266.02,"volume":5948000},{"timestamp":1614349800,"date":"2021-02-26","index":1611,"close":288.98,"high":295.65,"low":270.19,"open":271,"volume":3928300},{"timestamp":1614609000,"date":"2021-03-01","index":1612,"close":335.65,"high":342.99,"low":292.07,"open":293.5,"volume":6508300},{"timestamp":1614695400,"date":"2021-03-02","index":1613,"close":320.07,"high":332.41,"low":315.42,"open":329.17,"volume":2166100},{"timestamp":1614781800,"date":"2021-03-03","index":1614,"close":295.54,"high":320,"low":291.1,"open":316.99,"volume":1738000},{"timestamp":1614868200,"date":"2021-03-04","index":1615,"close":287,"high":296.78,"low":272.2,"open":292.19,"volume":2094900},{"timestamp":1614954600,"date":"2021-03-05","index":1616,"close":295.66,"high":307.29,"low":263.84,"open":289.07,"volume":3576300},{"timestamp":1615213800,"date":"2021-03-08","index":1617,"close":306.56,"high":326.89,"low":297.95,"open":298.01,"volume":2686800},{"timestamp":1615300200,"date":"2021-03-09","index":1618,"close":318.6,"high":322.07,"low":311.09,"open":318,"volume":1617400},{"timestamp":1615386600,"date":"2021-03-10","index":1619,"close":310.01,"high":326.18,"low":307.08,"open":325.89,"volume":1380200},{"timestamp":1615473000,"date":"2021-03-11","index":1620,"close":319.99,"high":324.35,"low":315.33,"open":322.34,"volume":1422700}]},{"date":"2020-11-03","estimated":0.8,"reported":2.3,"pre":[{"timestamp":1603114200,"date":"2020-10-19","index":1522,"close":299.95,"high":308.77,"low":297.57,"open":300.25,"volume":2036900},{"timestamp":1603200600,"date":"2020-10-20","index":1523,"close":294.54,"high":304.98,"low":293.24,"open":300.95,"volume":1732500},{"timestamp":1603287000,"date":"2020-10-21","index":1524,"close":270.27,"high":297.88,"low":270.23,"open":297.81,"volume":2306400},{"timestamp":1603373400,"date":"2020-10-22","index":1525,"close":265.87,"high":274.46,"low":261.92,"open":270,"volume":2728900},{"timestamp":1603459800,"date":"2020-10-23","index":1526,"close":265.85,"high":270.72,"low":260.76,"open":266.55,"volume":1874100},{"timestamp":1603719000,"date":"2020-10-26","index":1527,"close":271.36,"high":277.91,"low":263.11,"open":264.68,"volume":2187300},{"timestamp":1603805400,"date":"2020-10-27","index":1528,"close":274.34,"high":280.2,"low":271,"open":273.52,"volume":2025400},{"timestamp":1603891800,"date":"2020-10-28","index":1529,"close":282.74,"high":284.97,"low":269.25,"open":271,"volume":2591400},{"timestamp":1603978200,"date":"2020-10-29","index":1530,"close":255.76,"high":284.96,"low":252.81,"open":282.39,"volume":4138600},{"timestamp":1604064600,"date":"2020-10-30","index":1531,"close":248.03,"high":260.83,"low":241.68,"open":253.32,"volume":3079400},{"timestamp":1604327400,"date":"2020-11-02","index":1532,"close":255.64,"high":262,"low":248.41,"open":249.72,"volume":2808600}],"post":[{"timestamp":1604413800,"date":"2020-11-03","index":1533,"close":274.11,"high":278.5,"low":247.07,"open":261.26,"volume":8715100},{"timestamp":1604500200,"date":"2020-11-04","index":1534,"close":270.15,"high":286.73,"low":265.48,"open":279,"volume":3276400},{"timestamp":1604586600,"date":"2020-11-05","index":1535,"close":297.22,"high":300.31,"low":276,"open":278.49,"volume":3555500},{"timestamp":1604673000,"date":"2020-11-06","index":1536,"close":301.13,"high":304.34,"low":288.61,"open":295,"volume":1853800},{"timestamp":1604932200,"date":"2020-11-09","index":1537,"close":235.33,"high":266.5,"low":235.01,"open":264,"volume":6498900},{"timestamp":1605018600,"date":"2020-11-10","index":1538,"close":242.71,"high":245.52,"low":225.05,"open":240.12,"volume":3765400},{"timestamp":1605105000,"date":"2020-11-11","index":1539,"close":251.74,"high":253.83,"low":245.04,"open":246.18,"volume":1934400},{"timestamp":1605191400,"date":"2020-11-12","index":1540,"close":250.54,"high":261.13,"low":249.34,"open":253.69,"volume":1427800},{"timestamp":1605277800,"date":"2020-11-13","index":1541,"close":235.84,"high":253.23,"low":233.2,"open":250.44,"volume":2734900},{"timestamp":1605537000,"date":"2020-11-16","index":1542,"close":235.41,"high":241,"low":221.09,"open":226.95,"volume":2311200},{"timestamp":1605623400,"date":"2020-11-17","index":1543,"close":239.06,"high":240.63,"low":228.13,"open":237.61,"volume":1394900}]},{"date":"2020-08-05","estimated":1.04,"reported":3.13,"pre":[{"timestamp":1595338200,"date":"2020-07-21","index":1459,"close":225.65,"high":234.37,"low":223.28,"open":231.5,"volume":1347100},{"timestamp":1595424600,"date":"2020-07-22","index":1460,"close":226,"high":231.15,"low":223.8,"open":228.46,"volume":812200},{"timestamp":1595511000,"date":"2020-07-23","index":1461,"close":218,"high":227.65,"low":213.31,"open":225.46,"volume":1120100},{"timestamp":1595597400,"date":"2020-07-24","index":1462,"close":222.79,"high":225.29,"low":209.12,"open":214.55,"volume":1290900},{"timestamp":1595856600,"date":"2020-07-27","index":1463,"close":231.41,"high":231.87,"low":220.71,"open":225.15,"volume":1507900},{"timestamp":1595943000,"date":"2020-07-28","index":1464,"close":227,"high":232.36,"low":224.89,"open":229.47,"volume":1203700},{"timestamp":1596029400,"date":"2020-07-29","index":1465,"close":241.85,"high":243.11,"low":233.24,"open":233.63,"volume":1718700},{"timestamp":1596115800,"date":"2020-07-30","index":1466,"close":255.92,"high":256.19,"low":238.56,"open":240.75,"volume":2120800},{"timestamp":1596202200,"date":"2020-07-31","index":1467,"close":266.09,"high":267.43,"low":259.01,"open":260.57,"volume":3042000},{"timestamp":1596461400,"date":"2020-08-03","index":1468,"close":287.28,"high":289.38,"low":272.1,"open":273.17,"volume":2859100},{"timestamp":1596547800,"date":"2020-08-04","index":1469,"close":290.85,"high":294.88,"low":274.64,"open":287.5,"volume":4279000}],"post":[{"timestamp":1596634200,"date":"2020-08-05","index":1470,"close":301.4,"high":304.41,"low":280,"open":284.01,"volume":5131400},{"timestamp":1596720600,"date":"2020-08-06","index":1471,"close":312.7,"high":316.67,"low":298.33,"open":303,"volume":2991000},{"timestamp":1596807000,"date":"2020-08-07","index":1472,"close":309.68,"high":323.15,"low":300.77,"open":309.19,"volume":3172100},{"timestamp":1597066200,"date":"2020-08-10","index":1473,"close":298,"high":313.66,"low":290.01,"open":309.68,"volume":2403400},{"timestamp":1597152600,"date":"2020-08-11","index":1474,"close":309.13,"high":324.81,"low":283.51,"open":293.24,"volume":11085800},{"timestamp":1597239000,"date":"2020-08-12","index":1475,"close":301.74,"high":312.96,"low":293.49,"open":309.87,"volume":4381300},{"timestamp":1597325400,"date":"2020-08-13","index":1476,"close":314.29,"high":320.43,"low":305.01,"open":307.91,"volume":2580300},{"timestamp":1597411800,"date":"2020-08-14","index":1477,"close":309.99,"high":315.97,"low":308,"open":312.16,"volume":1575600},{"timestamp":1597671000,"date":"2020-08-17","index":1478,"close":314.1,"high":318.01,"low":310.7,"open":316.5,"volume":2621500},{"timestamp":1597757400,"date":"2020-08-18","index":1479,"close":326.1,"high":334.21,"low":314.07,"open":314.47,"volume":3290100},{"timestamp":1597843800,"date":"2020-08-19","index":1480,"close":333.01,"high":339.81,"low":325.26,"open":326,"volume":2543500}]},{"date":"2020-05-05","estimated":-2.6,"reported":-2.3,"pre":[{"timestamp":1587389400,"date":"2020-04-20","index":1395,"close":100.93,"high":105.19,"low":88.61,"open":89.14,"volume":6892200},{"timestamp":1587475800,"date":"2020-04-21","index":1396,"close":95.84,"high":104.34,"low":94.2,"open":100.04,"volume":4170800},{"timestamp":1587562200,"date":"2020-04-22","index":1397,"close":96.37,"high":100.28,"low":93.11,"open":99.69,"volume":2382300},{"timestamp":1587648600,"date":"2020-04-23","index":1398,"close":104.63,"high":106.53,"low":97.71,"open":97.71,"volume":3683000},{"timestamp":1587735000,"date":"2020-04-24","index":1399,"close":122.41,"high":123.76,"low":107.51,"open":107.77,"volume":8395300},{"timestamp":1587994200,"date":"2020-04-27","index":1400,"close":128.81,"high":134.8,"low":117.24,"open":118.35,"volume":6847300},{"timestamp":1588080600,"date":"2020-04-28","index":1401,"close":123.68,"high":130.33,"low":122.31,"open":130.33,"volume":4776000},{"timestamp":1588167000,"date":"2020-04-29","index":1402,"close":129.94,"high":132.64,"low":122.3,"open":124.06,"volume":2869000},{"timestamp":1588253400,"date":"2020-04-30","index":1403,"close":124.04,"high":132.9,"low":123.93,"open":127.42,"volume":3211500},{"timestamp":1588339800,"date":"2020-05-01","index":1404,"close":122.5,"high":127.48,"low":119.7,"open":120.67,"volume":3723300},{"timestamp":1588599000,"date":"2020-05-04","index":1405,"close":134.11,"high":134.5,"low":122.51,"open":124.7,"volume":4926300}],"post":[{"timestamp":1588685400,"date":"2020-05-05","index":1406,"close":165.88,"high":181.39,"low":160.33,"open":175.07,"volume":17695300},{"timestamp":1588771800,"date":"2020-05-06","index":1407,"close":180.81,"high":182.44,"low":163.18,"open":166.2,"volume":7284100},{"timestamp":1588858200,"date":"2020-05-07","index":1408,"close":176.89,"high":182.37,"low":170.92,"open":178.64,"volume":5196800},{"timestamp":1588944600,"date":"2020-05-08","index":1409,"close":188.05,"high":190.96,"low":175.78,"open":179,"volume":5521300},{"timestamp":1589203800,"date":"2020-05-11","index":1410,"close":190.27,"high":192.73,"low":184.05,"open":186.47,"volume":2598400},{"timestamp":1589290200,"date":"2020-05-12","index":1411,"close":183.66,"high":197.06,"low":183.46,"open":192.24,"volume":3203800},{"timestamp":1589376600,"date":"2020-05-13","index":1412,"close":183.58,"high":189.97,"low":175.32,"open":185.12,"volume":3700900},{"timestamp":1589463000,"date":"2020-05-14","index":1413,"close":172.94,"high":180,"low":171.12,"open":177.05,"volume":3931700},{"timestamp":1589549400,"date":"2020-05-15","index":1414,"close":173.1,"high":176,"low":165,"open":166.95,"volume":3641800},{"timestamp":1589808600,"date":"2020-05-18","index":1415,"close":153.84,"high":174.93,"low":150.02,"open":173,"volume":6111500},{"timestamp":1589895000,"date":"2020-05-19","index":1416,"close":161.39,"high":166.99,"low":154.3,"open":156.2,"volume":3726200}]},{"date":"2020-02-28","estimated":-2.65,"reported":-2.8,"pre":[{"timestamp":1581517800,"date":"2020-02-12","index":1349,"close":95.68,"high":98.78,"low":95.32,"open":97.97,"volume":1284300},{"timestamp":1581604200,"date":"2020-02-13","index":1350,"close":82.16,"high":94.74,"low":81.95,"open":94.25,"volume":7112300},{"timestamp":1581690600,"date":"2020-02-14","index":1351,"close":82.46,"high":84.09,"low":80.56,"open":83.02,"volume":2913900},{"timestamp":1582036200,"date":"2020-02-18","index":1352,"close":81.55,"high":83.33,"low":80.08,"open":82.15,"volume":2020800},{"timestamp":1582122600,"date":"2020-02-19","index":1353,"close":80.63,"high":81.88,"low":78.75,"open":81.8,"volume":1947500},{"timestamp":1582209000,"date":"2020-02-20","index":1354,"close":82.33,"high":82.39,"low":79.64,"open":80.61,"volume":1941000},{"timestamp":1582295400,"date":"2020-02-21","index":1355,"close":80.14,"high":81.82,"low":78.87,"open":81.46,"volume":2856400},{"timestamp":1582554600,"date":"2020-02-24","index":1356,"close":75.54,"high":76.43,"low":72.03,"open":74.92,"volume":3990300},{"timestamp":1582641000,"date":"2020-02-25","index":1357,"close":71.65,"high":75.49,"low":69.91,"open":75.2,"volume":3065100},{"timestamp":1582727400,"date":"2020-02-26","index":1358,"close":71.15,"high":75.36,"low":70.81,"open":73.14,"volume":2038800},{"timestamp":1582813800,"date":"2020-02-27","index":1359,"close":70.35,"high":74,"low":67.41,"open":69.04,"volume":3570000}],"post":[{"timestamp":1582900200,"date":"2020-02-28","index":1360,"close":63.21,"high":63.32,"low":52.41,"open":53.31,"volume":10696100},{"timestamp":1583159400,"date":"2020-03-02","index":1361,"close":61.77,"high":63.3,"low":55.2,"open":62.99,"volume":5417500},{"timestamp":1583245800,"date":"2020-03-03","index":1362,"close":62.2,"high":64.89,"low":59.84,"open":62.26,"volume":3936700},{"timestamp":1583332200,"date":"2020-03-04","index":1363,"close":61.33,"high":63.9,"low":59.58,"open":63.02,"volume":2923500},{"timestamp":1583418600,"date":"2020-03-05","index":1364,"close":60.37,"high":61.43,"low":58.74,"open":59.83,"volume":3393200},{"timestamp":1583505000,"date":"2020-03-06","index":1365,"close":58.67,"high":59.69,"low":56.83,"open":58.26,"volume":2483400},{"timestamp":1583760600,"date":"2020-03-09","index":1366,"close":49.82,"high":56.05,"low":48.5,"open":53.03,"volume":3782700},{"timestamp":1583847000,"date":"2020-03-10","index":1367,"close":49.2,"high":52.3,"low":47.1,"open":51.81,"volume":3135700},{"timestamp":1583933400,"date":"2020-03-11","index":1368,"close":45.01,"high":50.59,"low":44.09,"open":48.82,"volume":3919800},{"timestamp":1584019800,"date":"2020-03-12","index":1369,"close":33,"high":43.54,"low":32.51,"open":41.81,"volume":5759100},{"timestamp":1584106200,"date":"2020-03-13","index":1370,"close":39,"high":39.02,"low":32.71,"open":36.1,"volume":4337900}]},{"date":"2019-10-31","estimated":-2.1,"reported":-2.23,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":1268,"close":107.9,"high":111.72,"low":107.69,"open":109.14,"volume":1291000},{"timestamp":1571319000,"date":"2019-10-17","index":1269,"close":114.58,"high":115.83,"low":109.55,"open":109.77,"volume":2177300},{"timestamp":1571405400,"date":"2019-10-18","index":1270,"close":109.2,"high":114.49,"low":107.1,"open":113.47,"volume":1867700},{"timestamp":1571664600,"date":"2019-10-21","index":1271,"close":112.79,"high":113.68,"low":109.91,"open":110.5,"volume":1573800},{"timestamp":1571751000,"date":"2019-10-22","index":1272,"close":113.6,"high":115.21,"low":110.07,"open":112.63,"volume":1218100},{"timestamp":1571837400,"date":"2019-10-23","index":1273,"close":114.16,"high":115.15,"low":112.39,"open":113.85,"volume":555300},{"timestamp":1571923800,"date":"2019-10-24","index":1274,"close":114.41,"high":115.15,"low":110.73,"open":114.71,"volume":731600},{"timestamp":1572010200,"date":"2019-10-25","index":1275,"close":118.19,"high":120.43,"low":112.83,"open":113,"volume":1645200},{"timestamp":1572269400,"date":"2019-10-28","index":1276,"close":109.31,"high":118.25,"low":109.08,"open":118.07,"volume":2827900},{"timestamp":1572355800,"date":"2019-10-29","index":1277,"close":101.51,"high":109.85,"low":99.17,"open":109.85,"volume":5260200},{"timestamp":1572442200,"date":"2019-10-30","index":1278,"close":101.08,"high":106.19,"low":100.43,"open":102.71,"volume":2824300}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":1279,"close":82.23,"high":88.92,"low":81.25,"open":85.29,"volume":12448800},{"timestamp":1572615000,"date":"2019-11-01","index":1280,"close":83.74,"high":84.71,"low":79.53,"open":82.01,"volume":5770800},{"timestamp":1572877800,"date":"2019-11-04","index":1281,"close":87.43,"high":88.29,"low":84.15,"open":85.19,"volume":3231200},{"timestamp":1572964200,"date":"2019-11-05","index":1282,"close":81.5,"high":87.45,"low":81.27,"open":86.68,"volume":3026100},{"timestamp":1573050600,"date":"2019-11-06","index":1283,"close":83.76,"high":83.98,"low":79.65,"open":81.49,"volume":2268600},{"timestamp":1573137000,"date":"2019-11-07","index":1284,"close":83.82,"high":85.36,"low":83.19,"open":84.04,"volume":2020900},{"timestamp":1573223400,"date":"2019-11-08","index":1285,"close":84.22,"high":85.37,"low":83.37,"open":84.35,"volume":2379000},{"timestamp":1573482600,"date":"2019-11-11","index":1286,"close":83.26,"high":85.32,"low":80.86,"open":85.3,"volume":2301200},{"timestamp":1573569000,"date":"2019-11-12","index":1287,"close":84.6,"high":87,"low":82.91,"open":83.27,"volume":3426900},{"timestamp":1573655400,"date":"2019-11-13","index":1288,"close":83.63,"high":86.09,"low":82.36,"open":82.87,"volume":3056700},{"timestamp":1573741800,"date":"2019-11-14","index":1289,"close":83.15,"high":84.12,"low":81.32,"open":84,"volume":2273200}]},{"date":"2019-08-01","estimated":-1.35,"reported":-1.35,"pre":[{"timestamp":1563370200,"date":"2019-07-17","index":1204,"close":152,"high":154.41,"low":150.04,"open":150.1,"volume":1163400},{"timestamp":1563456600,"date":"2019-07-18","index":1205,"close":143.1,"high":150.48,"low":138.15,"open":149.71,"volume":3129700},{"timestamp":1563543000,"date":"2019-07-19","index":1206,"close":145.38,"high":146.27,"low":141.1,"open":143.28,"volume":1910000},{"timestamp":1563802200,"date":"2019-07-22","index":1207,"close":145,"high":146.98,"low":141.58,"open":146,"volume":921800},{"timestamp":1563888600,"date":"2019-07-23","index":1208,"close":144.82,"high":147.38,"low":141.94,"open":146.87,"volume":1032600},{"timestamp":1563975000,"date":"2019-07-24","index":1209,"close":140.15,"high":144.79,"low":139.78,"open":143.7,"volume":2283300},{"timestamp":1564061400,"date":"2019-07-25","index":1210,"close":134.59,"high":141.64,"low":134.11,"open":140,"volume":2221000},{"timestamp":1564147800,"date":"2019-07-26","index":1211,"close":138.06,"high":138.79,"low":132.71,"open":135.39,"volume":1799000},{"timestamp":1564407000,"date":"2019-07-29","index":1212,"close":134,"high":138.52,"low":132.02,"open":138.11,"volume":1733200},{"timestamp":1564493400,"date":"2019-07-30","index":1213,"close":132.45,"high":135,"low":131.9,"open":134,"volume":1598600},{"timestamp":1564579800,"date":"2019-07-31","index":1214,"close":131.16,"high":135.37,"low":128.08,"open":133.13,"volume":2561000}],"post":[{"timestamp":1564666200,"date":"2019-08-01","index":1215,"close":129.6,"high":138.66,"low":125,"open":129.15,"volume":5399700},{"timestamp":1564752600,"date":"2019-08-02","index":1216,"close":127.34,"high":128,"low":123.16,"open":127.72,"volume":2778400},{"timestamp":1565011800,"date":"2019-08-05","index":1217,"close":123.18,"high":126.61,"low":120.5,"open":123.44,"volume":2629200},{"timestamp":1565098200,"date":"2019-08-06","index":1218,"close":122.59,"high":126.6,"low":119.57,"open":124.33,"volume":2355100},{"timestamp":1565184600,"date":"2019-08-07","index":1219,"close":122.82,"high":123.2,"low":119.3,"open":120.9,"volume":977900},{"timestamp":1565271000,"date":"2019-08-08","index":1220,"close":125.14,"high":125.89,"low":119.63,"open":123.24,"volume":1990900},{"timestamp":1565357400,"date":"2019-08-09","index":1221,"close":124.91,"high":125.99,"low":123,"open":124.22,"volume":1708400},{"timestamp":1565616600,"date":"2019-08-12","index":1222,"close":123.9,"high":125.67,"low":123.11,"open":124.82,"volume":1782000},{"timestamp":1565703000,"date":"2019-08-13","index":1223,"close":125,"high":125.47,"low":121.81,"open":124.51,"volume":1530500},{"timestamp":1565789400,"date":"2019-08-14","index":1224,"close":112.06,"high":122,"low":112.06,"open":121.35,"volume":5132000},{"timestamp":1565875800,"date":"2019-08-15","index":1225,"close":107.34,"high":110.7,"low":106.04,"open":110.3,"volume":4941200}]},{"date":"2019-05-02","estimated":-1.6,"reported":-1.62,"pre":[{"timestamp":1555421400,"date":"2019-04-16","index":1141,"close":149.53,"high":150.74,"low":146.76,"open":149.06,"volume":984900},{"timestamp":1555507800,"date":"2019-04-17","index":1142,"close":145.75,"high":150.18,"low":144.52,"open":150,"volume":1485200},{"timestamp":1555594200,"date":"2019-04-18","index":1143,"close":145.21,"high":146.94,"low":143.45,"open":146.45,"volume":1284900},{"timestamp":1555939800,"date":"2019-04-22","index":1144,"close":147.86,"high":148.48,"low":143.63,"open":144.26,"volume":1103500},{"timestamp":1556026200,"date":"2019-04-23","index":1145,"close":151.09,"high":152.2,"low":147.29,"open":148.6,"volume":1162600},{"timestamp":1556112600,"date":"2019-04-24","index":1146,"close":152.05,"high":153.18,"low":151.02,"open":151.72,"volume":1936600},{"timestamp":1556199000,"date":"2019-04-25","index":1147,"close":153.75,"high":153.96,"low":150.55,"open":151.85,"volume":1214600},{"timestamp":1556285400,"date":"2019-04-26","index":1148,"close":154.49,"high":154.69,"low":152.94,"open":154.52,"volume":3025700},{"timestamp":1556544600,"date":"2019-04-29","index":1149,"close":161.54,"high":162.38,"low":154.05,"open":155,"volume":2530200},{"timestamp":1556631000,"date":"2019-04-30","index":1150,"close":162.15,"high":163.97,"low":158.73,"open":160.47,"volume":2332700},{"timestamp":1556717400,"date":"2019-05-01","index":1151,"close":163.53,"high":165.7,"low":161.11,"open":162.48,"volume":2384400}],"post":[{"timestamp":1556803800,"date":"2019-05-02","index":1152,"close":151.96,"high":156.51,"low":143.7,"open":147.61,"volume":6642400},{"timestamp":1556890200,"date":"2019-05-03","index":1153,"close":148.82,"high":150.87,"low":147,"open":150.51,"volume":1860000},{"timestamp":1557149400,"date":"2019-05-06","index":1154,"close":151.82,"high":152.7,"low":144.56,"open":144.6,"volume":1978000},{"timestamp":1557235800,"date":"2019-05-07","index":1155,"close":145.94,"high":151.92,"low":143.42,"open":150.07,"volume":2074200},{"timestamp":1557322200,"date":"2019-05-08","index":1156,"close":148.87,"high":149.9,"low":144.92,"open":145.75,"volume":1061500},{"timestamp":1557408600,"date":"2019-05-09","index":1157,"close":147.89,"high":148.98,"low":143.52,"open":146.28,"volume":1212400},{"timestamp":1557495000,"date":"2019-05-10","index":1158,"close":145.27,"high":147.77,"low":139.2,"open":144.69,"volume":1830500},{"timestamp":1557754200,"date":"2019-05-13","index":1159,"close":137.78,"high":142.22,"low":135.21,"open":139.44,"volume":1697900},{"timestamp":1557840600,"date":"2019-05-14","index":1160,"close":141.8,"high":141.98,"low":138.23,"open":139.5,"volume":1759400},{"timestamp":1557927000,"date":"2019-05-15","index":1161,"close":144.22,"high":144.52,"low":139.9,"open":140.63,"volume":1025700},{"timestamp":1558013400,"date":"2019-05-16","index":1162,"close":148.26,"high":149.78,"low":144.52,"open":144.87,"volume":913800}]},{"date":"2019-02-22","estimated":-1.28,"reported":-1.12,"pre":[{"timestamp":1549463400,"date":"2019-02-06","index":1093,"close":119.65,"high":120.29,"low":116.71,"open":117.13,"volume":1828200},{"timestamp":1549549800,"date":"2019-02-07","index":1094,"close":116.61,"high":117.99,"low":114.31,"open":117.99,"volume":1484200},{"timestamp":1549636200,"date":"2019-02-08","index":1095,"close":120.42,"high":121.47,"low":115.94,"open":116.06,"volume":2103300},{"timestamp":1549895400,"date":"2019-02-11","index":1096,"close":119.44,"high":121.49,"low":118.89,"open":121.11,"volume":1760900},{"timestamp":1549981800,"date":"2019-02-12","index":1097,"close":120.92,"high":121.47,"low":119.83,"open":120.81,"volume":2063900},{"timestamp":1550068200,"date":"2019-02-13","index":1098,"close":119.77,"high":121.37,"low":117.51,"open":120.6,"volume":1945000},{"timestamp":1550154600,"date":"2019-02-14","index":1099,"close":120.08,"high":121.35,"low":116.71,"open":118.54,"volume":1987200},{"timestamp":1550241000,"date":"2019-02-15","index":1100,"close":122.11,"high":122.47,"low":120.26,"open":121.14,"volume":1594000},{"timestamp":1550586600,"date":"2019-02-19","index":1101,"close":120.13,"high":124.24,"low":120.11,"open":121.78,"volume":2245600},{"timestamp":1550673000,"date":"2019-02-20","index":1102,"close":117.99,"high":121.44,"low":116.99,"open":120.34,"volume":2792200},{"timestamp":1550759400,"date":"2019-02-21","index":1103,"close":117.28,"high":118.98,"low":115.67,"open":117.82,"volume":2550700}],"post":[{"timestamp":1550845800,"date":"2019-02-22","index":1104,"close":149.95,"high":156.78,"low":141.2,"open":141.54,"volume":12382400},{"timestamp":1551105000,"date":"2019-02-25","index":1105,"close":160.28,"high":162.74,"low":151.3,"open":151.3,"volume":7815700},{"timestamp":1551191400,"date":"2019-02-26","index":1106,"close":163.51,"high":164.26,"low":157,"open":158.1,"volume":4241500},{"timestamp":1551277800,"date":"2019-02-27","index":1107,"close":163.85,"high":165.72,"low":161.48,"open":162.01,"volume":3034300},{"timestamp":1551364200,"date":"2019-02-28","index":1108,"close":165.68,"high":166.13,"low":161.76,"open":162.92,"volume":2085400},{"timestamp":1551450600,"date":"2019-03-01","index":1109,"close":169.83,"high":170.99,"low":164.43,"open":167.5,"volume":2807100},{"timestamp":1551709800,"date":"2019-03-04","index":1110,"close":166.49,"high":169.4,"low":161.34,"open":168.71,"volume":2873400},{"timestamp":1551796200,"date":"2019-03-05","index":1111,"close":166.23,"high":169.8,"low":165.04,"open":165.73,"volume":2120700},{"timestamp":1551882600,"date":"2019-03-06","index":1112,"close":164.97,"high":167.33,"low":163.5,"open":165.9,"volume":1524900},{"timestamp":1551969000,"date":"2019-03-07","index":1113,"close":163.27,"high":165.9,"low":161.04,"open":164.59,"volume":1907600},{"timestamp":1552055400,"date":"2019-03-08","index":1114,"close":165.1,"high":165.25,"low":159.01,"open":160.52,"volume":1464100}]},{"date":"2018-11-01","estimated":-1.09,"reported":-1.28,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":1018,"close":124.71,"high":125.88,"low":120.99,"open":125.88,"volume":809300},{"timestamp":1539869400,"date":"2018-10-18","index":1019,"close":123.26,"high":125.47,"low":120.74,"open":123.36,"volume":603000},{"timestamp":1539955800,"date":"2018-10-19","index":1020,"close":122.53,"high":126.98,"low":122,"open":125.5,"volume":939900},{"timestamp":1540215000,"date":"2018-10-22","index":1021,"close":124.68,"high":126.39,"low":120.5,"open":123.48,"volume":1609600},{"timestamp":1540301400,"date":"2018-10-23","index":1022,"close":119.88,"high":121.85,"low":116.57,"open":120.54,"volume":1526000},{"timestamp":1540387800,"date":"2018-10-24","index":1023,"close":110.06,"high":123.19,"low":109.41,"open":119.99,"volume":1916800},{"timestamp":1540474200,"date":"2018-10-25","index":1024,"close":115.66,"high":117.41,"low":110.56,"open":111.01,"volume":1364000},{"timestamp":1540560600,"date":"2018-10-26","index":1025,"close":108.73,"high":112.76,"low":106.27,"open":112.39,"volume":1903100},{"timestamp":1540819800,"date":"2018-10-29","index":1026,"close":102.6,"high":112.85,"low":99.84,"open":111.1,"volume":2406000},{"timestamp":1540906200,"date":"2018-10-30","index":1027,"close":106.45,"high":108.25,"low":100.35,"open":102,"volume":2170500},{"timestamp":1540992600,"date":"2018-10-31","index":1028,"close":110.29,"high":113.64,"low":109.06,"open":109.1,"volume":3324200}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":1029,"close":96.16,"high":99,"low":90.09,"open":96.31,"volume":9948100},{"timestamp":1541165400,"date":"2018-11-02","index":1030,"close":92.96,"high":99.93,"low":91.77,"open":95.75,"volume":4328000},{"timestamp":1541428200,"date":"2018-11-05","index":1031,"close":97.04,"high":97.39,"low":90.91,"open":92.96,"volume":2989900},{"timestamp":1541514600,"date":"2018-11-06","index":1032,"close":93.5,"high":98.62,"low":92.14,"open":96.48,"volume":1623300},{"timestamp":1541601000,"date":"2018-11-07","index":1033,"close":97.93,"high":98.83,"low":94.16,"open":94.7,"volume":1783900},{"timestamp":1541687400,"date":"2018-11-08","index":1034,"close":98.05,"high":99.37,"low":96.06,"open":97.73,"volume":1279300},{"timestamp":1541773800,"date":"2018-11-09","index":1035,"close":93.41,"high":99.08,"low":93.14,"open":96.77,"volume":1830200},{"timestamp":1542033000,"date":"2018-11-12","index":1036,"close":91.58,"high":93.81,"low":88.2,"open":92.6,"volume":2276000},{"timestamp":1542119400,"date":"2018-11-13","index":1037,"close":92.71,"high":94.74,"low":90.05,"open":92.65,"volume":1346400},{"timestamp":1542205800,"date":"2018-11-14","index":1038,"close":87.85,"high":93.54,"low":87.69,"open":91,"volume":4202800},{"timestamp":1542292200,"date":"2018-11-15","index":1039,"close":89,"high":90.42,"low":85.41,"open":86.55,"volume":4136000}]},{"date":"2018-08-02","estimated":-0.73,"reported":-0.77,"pre":[{"timestamp":1531920600,"date":"2018-07-18","index":954,"close":124.25,"high":125.51,"low":122.41,"open":124.13,"volume":1443700},{"timestamp":1532007000,"date":"2018-07-19","index":955,"close":125.61,"high":126.6,"low":124.01,"open":124.26,"volume":1297300},{"timestamp":1532093400,"date":"2018-07-20","index":956,"close":126.5,"high":127.09,"low":124.76,"open":125.87,"volume":1135100},{"timestamp":1532352600,"date":"2018-07-23","index":957,"close":126.88,"high":128.44,"low":125.54,"open":126.62,"volume":1183900},{"timestamp":1532439000,"date":"2018-07-24","index":958,"close":122.49,"high":127.9,"low":120.85,"open":127.9,"volume":1104700},{"timestamp":1532525400,"date":"2018-07-25","index":959,"close":125.97,"high":126.54,"low":119.44,"open":120.27,"volume":927000},{"timestamp":1532611800,"date":"2018-07-26","index":960,"close":118.47,"high":125.81,"low":118,"open":125.59,"volume":1948800},{"timestamp":1532698200,"date":"2018-07-27","index":961,"close":115.5,"high":120.04,"low":114.25,"open":119.85,"volume":1784400},{"timestamp":1532957400,"date":"2018-07-30","index":962,"close":109.67,"high":116.26,"low":107.58,"open":115.31,"volume":2681500},{"timestamp":1533043800,"date":"2018-07-31","index":963,"close":108.82,"high":112.44,"low":107,"open":110.59,"volume":1778200},{"timestamp":1533130200,"date":"2018-08-01","index":964,"close":107.23,"high":110.82,"low":107.23,"open":109.52,"volume":2539900}],"post":[{"timestamp":1533216600,"date":"2018-08-02","index":965,"close":115.32,"high":120.34,"low":110.81,"open":116.25,"volume":5190000},{"timestamp":1533303000,"date":"2018-08-03","index":966,"close":111.64,"high":114.84,"low":110.39,"open":113.81,"volume":2084200},{"timestamp":1533562200,"date":"2018-08-06","index":967,"close":114.5,"high":114.82,"low":109.75,"open":110.43,"volume":1512600},{"timestamp":1533648600,"date":"2018-08-07","index":968,"close":114.95,"high":117.19,"low":110.7,"open":113.82,"volume":1262500},{"timestamp":1533735000,"date":"2018-08-08","index":969,"close":115.77,"high":116.85,"low":114.16,"open":114.95,"volume":803800},{"timestamp":1533821400,"date":"2018-08-09","index":970,"close":119.72,"high":120.8,"low":114.65,"open":115.88,"volume":1796000},{"timestamp":1533907800,"date":"2018-08-10","index":971,"close":123.39,"high":125.22,"low":117.21,"open":117.21,"volume":4050600},{"timestamp":1534167000,"date":"2018-08-13","index":972,"close":122.27,"high":125.29,"low":121.12,"open":123.24,"volume":1616500},{"timestamp":1534253400,"date":"2018-08-14","index":973,"close":122.24,"high":123.18,"low":120.5,"open":122.71,"volume":813100},{"timestamp":1534339800,"date":"2018-08-15","index":974,"close":119.43,"high":122.94,"low":117.46,"open":121.19,"volume":1187500},{"timestamp":1534426200,"date":"2018-08-16","index":975,"close":118.68,"high":121.05,"low":117.36,"open":120.88,"volume":724900}]},{"date":"2018-05-02","estimated":-0.9,"reported":-0.91,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":890,"close":68.24,"high":69.85,"low":65.99,"open":66.66,"volume":1808700},{"timestamp":1524058200,"date":"2018-04-18","index":891,"close":69.68,"high":70.53,"low":67.89,"open":68.57,"volume":1496200},{"timestamp":1524144600,"date":"2018-04-19","index":892,"close":69.12,"high":70,"low":68.1,"open":69.64,"volume":905900},{"timestamp":1524231000,"date":"2018-04-20","index":893,"close":69.91,"high":71.27,"low":68.42,"open":68.62,"volume":2221900},{"timestamp":1524490200,"date":"2018-04-23","index":894,"close":73.24,"high":73.61,"low":69.77,"open":70.83,"volume":2694800},{"timestamp":1524576600,"date":"2018-04-24","index":895,"close":68.77,"high":73.71,"low":68.32,"open":73.43,"volume":1585500},{"timestamp":1524663000,"date":"2018-04-25","index":896,"close":67.47,"high":68.29,"low":66.06,"open":67.32,"volume":1514200},{"timestamp":1524749400,"date":"2018-04-26","index":897,"close":67.75,"high":68.95,"low":67.25,"open":68.47,"volume":1426300},{"timestamp":1524835800,"date":"2018-04-27","index":898,"close":66.61,"high":69.3,"low":66.2,"open":68.25,"volume":2703100},{"timestamp":1525095000,"date":"2018-04-30","index":899,"close":62.3,"high":64.25,"low":60.53,"open":63.31,"volume":3734200},{"timestamp":1525181400,"date":"2018-05-01","index":900,"close":65.17,"high":65.66,"low":61.49,"open":61.97,"volume":3085500}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":901,"close":74.07,"high":77.49,"low":68.4,"open":71.82,"volume":7213300},{"timestamp":1525354200,"date":"2018-05-03","index":902,"close":76.17,"high":76.47,"low":73.64,"open":74.01,"volume":2331100},{"timestamp":1525440600,"date":"2018-05-04","index":903,"close":80.13,"high":81.43,"low":75.03,"open":75.13,"volume":2527800},{"timestamp":1525699800,"date":"2018-05-07","index":904,"close":82.16,"high":83.28,"low":79.94,"open":80,"volume":1748400},{"timestamp":1525786200,"date":"2018-05-08","index":905,"close":84.53,"high":85.72,"low":81.62,"open":82.04,"volume":1829000},{"timestamp":1525872600,"date":"2018-05-09","index":906,"close":83.24,"high":85.5,"low":82.5,"open":84.53,"volume":1697500},{"timestamp":1525959000,"date":"2018-05-10","index":907,"close":83.65,"high":84.38,"low":82.77,"open":83.89,"volume":981500},{"timestamp":1526045400,"date":"2018-05-11","index":908,"close":84.71,"high":85.32,"low":83.35,"open":83.98,"volume":812700},{"timestamp":1526304600,"date":"2018-05-14","index":909,"close":83.73,"high":85.56,"low":83.44,"open":84.95,"volume":1046200},{"timestamp":1526391000,"date":"2018-05-15","index":910,"close":84.59,"high":85.45,"low":82.31,"open":83.43,"volume":1216700},{"timestamp":1526477400,"date":"2018-05-16","index":911,"close":85.05,"high":85.5,"low":83.71,"open":84.27,"volume":849800}]},{"date":"2018-02-22","estimated":-0.52,"reported":-0.58,"pre":[{"timestamp":1517927400,"date":"2018-02-06","index":842,"close":91.99,"high":92.11,"low":87.76,"open":87.78,"volume":1047200},{"timestamp":1518013800,"date":"2018-02-07","index":843,"close":91.13,"high":93.48,"low":90.57,"open":91.5,"volume":1186200},{"timestamp":1518100200,"date":"2018-02-08","index":844,"close":88.98,"high":92.47,"low":88.86,"open":91.51,"volume":933600},{"timestamp":1518186600,"date":"2018-02-09","index":845,"close":90.68,"high":91.79,"low":85.57,"open":90,"volume":1404600},{"timestamp":1518445800,"date":"2018-02-12","index":846,"close":92.02,"high":92.59,"low":88.86,"open":91.43,"volume":928700},{"timestamp":1518532200,"date":"2018-02-13","index":847,"close":92.55,"high":95.08,"low":91.85,"open":91.9,"volume":1156300},{"timestamp":1518618600,"date":"2018-02-14","index":848,"close":97.07,"high":98.2,"low":91.54,"open":92,"volume":1605400},{"timestamp":1518705000,"date":"2018-02-15","index":849,"close":96.76,"high":98.43,"low":95.48,"open":97.1,"volume":1412100},{"timestamp":1518791400,"date":"2018-02-16","index":850,"close":97.52,"high":98.73,"low":95.95,"open":97.25,"volume":1029400},{"timestamp":1519137000,"date":"2018-02-20","index":851,"close":96.3,"high":100.14,"low":96.04,"open":97.28,"volume":2135000},{"timestamp":1519223400,"date":"2018-02-21","index":852,"close":95.69,"high":98.31,"low":94.93,"open":96.66,"volume":3230800}],"post":[{"timestamp":1519309800,"date":"2018-02-22","index":853,"close":73.95,"high":83.49,"low":73.56,"open":81.46,"volume":12900000},{"timestamp":1519396200,"date":"2018-02-23","index":854,"close":75.25,"high":76.4,"low":68.5,"open":73.77,"volume":11334100},{"timestamp":1519655400,"date":"2018-02-26","index":855,"close":75.01,"high":77.54,"low":72.69,"open":75.55,"volume":4019800},{"timestamp":1519741800,"date":"2018-02-27","index":856,"close":76.27,"high":76.81,"low":74.09,"open":74.09,"volume":2703500},{"timestamp":1519828200,"date":"2018-02-28","index":857,"close":77.42,"high":78.9,"low":75,"open":76.66,"volume":2669200},{"timestamp":1519914600,"date":"2018-03-01","index":858,"close":79.28,"high":79.38,"low":76.02,"open":77.21,"volume":2283900},{"timestamp":1520001000,"date":"2018-03-02","index":859,"close":80.34,"high":80.65,"low":77.46,"open":78.54,"volume":1657100},{"timestamp":1520260200,"date":"2018-03-05","index":860,"close":81.22,"high":81.74,"low":79.28,"open":80,"volume":1208400},{"timestamp":1520346600,"date":"2018-03-06","index":861,"close":83.13,"high":83.66,"low":80.75,"open":80.9,"volume":1301800},{"timestamp":1520433000,"date":"2018-03-07","index":862,"close":84.64,"high":85.3,"low":81.13,"open":81.67,"volume":1532200},{"timestamp":1520519400,"date":"2018-03-08","index":863,"close":85.37,"high":86.96,"low":84.15,"open":85.7,"volume":1292900}]},{"date":"2017-11-02","estimated":-0.45,"reported":-0.54,"pre":[{"timestamp":1508333400,"date":"2017-10-18","index":767,"close":67.13,"high":68.58,"low":64.81,"open":65.78,"volume":3130500},{"timestamp":1508419800,"date":"2017-10-19","index":768,"close":67.15,"high":68.52,"low":66.62,"open":67.35,"volume":1527700},{"timestamp":1508506200,"date":"2017-10-20","index":769,"close":68.04,"high":68.71,"low":67.08,"open":67.52,"volume":1683100},{"timestamp":1508765400,"date":"2017-10-23","index":770,"close":67.1,"high":67.87,"low":65.21,"open":67.83,"volume":3014400},{"timestamp":1508851800,"date":"2017-10-24","index":771,"close":66.45,"high":67.39,"low":65.8,"open":67.39,"volume":1068400},{"timestamp":1508938200,"date":"2017-10-25","index":772,"close":64.52,"high":66.82,"low":64.41,"open":66.76,"volume":1305900},{"timestamp":1509024600,"date":"2017-10-26","index":773,"close":63.83,"high":64.83,"low":63.6,"open":64.63,"volume":1411300},{"timestamp":1509111000,"date":"2017-10-27","index":774,"close":67.55,"high":70.06,"low":64.44,"open":64.6,"volume":3117700},{"timestamp":1509370200,"date":"2017-10-30","index":775,"close":69.66,"high":71.76,"low":67.53,"open":67.55,"volume":2212100},{"timestamp":1509456600,"date":"2017-10-31","index":776,"close":69.9,"high":70,"low":68.69,"open":69.49,"volume":1643600},{"timestamp":1509543000,"date":"2017-11-01","index":777,"close":74.41,"high":74.5,"low":70.18,"open":70.6,"volume":4635500}],"post":[{"timestamp":1509629400,"date":"2017-11-02","index":778,"close":62.84,"high":63.4,"low":56.54,"open":59.24,"volume":14186600},{"timestamp":1509715800,"date":"2017-11-03","index":779,"close":67.5,"high":69.44,"low":61.69,"open":62.51,"volume":6132900},{"timestamp":1509978600,"date":"2017-11-06","index":780,"close":64.05,"high":67.4,"low":64.02,"open":67,"volume":2455200},{"timestamp":1510065000,"date":"2017-11-07","index":781,"close":60.26,"high":64.64,"low":59.7,"open":64.21,"volume":3223300},{"timestamp":1510151400,"date":"2017-11-08","index":782,"close":57.85,"high":59.39,"low":56.02,"open":59.33,"volume":2845600},{"timestamp":1510237800,"date":"2017-11-09","index":783,"close":57.97,"high":58.25,"low":55.33,"open":57.56,"volume":1840600},{"timestamp":1510324200,"date":"2017-11-10","index":784,"close":61.57,"high":61.68,"low":57.89,"open":57.89,"volume":2192600},{"timestamp":1510583400,"date":"2017-11-13","index":785,"close":62.54,"high":62.7,"low":60.06,"open":61.01,"volume":1865600},{"timestamp":1510669800,"date":"2017-11-14","index":786,"close":64.9,"high":65.12,"low":62.25,"open":62.55,"volume":1754500},{"timestamp":1510756200,"date":"2017-11-15","index":787,"close":63.45,"high":64.57,"low":62.58,"open":64.42,"volume":1348600},{"timestamp":1510842600,"date":"2017-11-16","index":788,"close":65.9,"high":66.09,"low":63.64,"open":63.64,"volume":1212500}]},{"date":"2017-08-08","estimated":-0.46,"reported":-0.26,"pre":[{"timestamp":1500903000,"date":"2017-07-24","index":706,"close":76.16,"high":76.93,"low":76,"open":76.4,"volume":546200},{"timestamp":1500989400,"date":"2017-07-25","index":707,"close":76.91,"high":77.05,"low":75.06,"open":76.41,"volume":548800},{"timestamp":1501075800,"date":"2017-07-26","index":708,"close":79.36,"high":80.4,"low":76.49,"open":77.05,"volume":1323500},{"timestamp":1501162200,"date":"2017-07-27","index":709,"close":77.05,"high":80.28,"low":75,"open":79.64,"volume":1122500},{"timestamp":1501248600,"date":"2017-07-28","index":710,"close":78.2,"high":78.98,"low":76,"open":76.67,"volume":704500},{"timestamp":1501507800,"date":"2017-07-31","index":711,"close":76.35,"high":78.73,"low":75.39,"open":78.25,"volume":971700},{"timestamp":1501594200,"date":"2017-08-01","index":712,"close":75.78,"high":77.18,"low":74.29,"open":76.92,"volume":992600},{"timestamp":1501680600,"date":"2017-08-02","index":713,"close":73.83,"high":76.18,"low":73.23,"open":75.92,"volume":1155900},{"timestamp":1501767000,"date":"2017-08-03","index":714,"close":77.33,"high":77.8,"low":73.58,"open":73.84,"volume":1346300},{"timestamp":1501853400,"date":"2017-08-04","index":715,"close":80.36,"high":80.52,"low":76.85,"open":77.58,"volume":1059000},{"timestamp":1502112600,"date":"2017-08-07","index":716,"close":80.57,"high":82.19,"low":78.09,"open":80.74,"volume":2524200}],"post":[{"timestamp":1502199000,"date":"2017-08-08","index":717,"close":75.52,"high":80.5,"low":72.55,"open":80,"volume":4644900},{"timestamp":1502285400,"date":"2017-08-09","index":718,"close":72.82,"high":76.65,"low":72.23,"open":74.21,"volume":1890200},{"timestamp":1502371800,"date":"2017-08-10","index":719,"close":69.01,"high":72.48,"low":68.94,"open":72.25,"volume":2586900},{"timestamp":1502458200,"date":"2017-08-11","index":720,"close":69.69,"high":70.94,"low":68.6,"open":68.96,"volume":1198600},{"timestamp":1502717400,"date":"2017-08-14","index":721,"close":70.81,"high":71.26,"low":70,"open":70.08,"volume":1255500},{"timestamp":1502803800,"date":"2017-08-15","index":722,"close":70.85,"high":70.96,"low":70.02,"open":70.79,"volume":861600},{"timestamp":1502890200,"date":"2017-08-16","index":723,"close":70.68,"high":71.18,"low":70.17,"open":70.85,"volume":939700},{"timestamp":1502976600,"date":"2017-08-17","index":724,"close":67.07,"high":70.36,"low":66.43,"open":70.36,"volume":1712100},{"timestamp":1503063000,"date":"2017-08-18","index":725,"close":66.87,"high":67.8,"low":66.22,"open":67.48,"volume":1192700},{"timestamp":1503322200,"date":"2017-08-21","index":726,"close":66,"high":67.34,"low":65.3,"open":66.8,"volume":1228000},{"timestamp":1503408600,"date":"2017-08-22","index":727,"close":67.51,"high":67.64,"low":65.91,"open":66.35,"volume":872800}]},{"date":"2017-05-09","estimated":-0.56,"reported":-0.48,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":643,"close":43.48,"high":46.96,"low":43.1,"open":46.45,"volume":3444500},{"timestamp":1493127000,"date":"2017-04-25","index":644,"close":44.22,"high":44.65,"low":42.7,"open":43.69,"volume":1254000},{"timestamp":1493213400,"date":"2017-04-26","index":645,"close":44.07,"high":44.53,"low":43.74,"open":44.28,"volume":438900},{"timestamp":1493299800,"date":"2017-04-27","index":646,"close":45.32,"high":45.7,"low":44.15,"open":44.28,"volume":846700},{"timestamp":1493386200,"date":"2017-04-28","index":647,"close":45.71,"high":45.88,"low":45.13,"open":45.4,"volume":837400},{"timestamp":1493645400,"date":"2017-05-01","index":648,"close":47.02,"high":48.82,"low":45.27,"open":45.5,"volume":1885600},{"timestamp":1493731800,"date":"2017-05-02","index":649,"close":49,"high":49.75,"low":47.1,"open":47.21,"volume":3005000},{"timestamp":1493818200,"date":"2017-05-03","index":650,"close":48.39,"high":49.1,"low":47.85,"open":48.47,"volume":907800},{"timestamp":1493904600,"date":"2017-05-04","index":651,"close":48.45,"high":48.93,"low":47.74,"open":48.28,"volume":625500},{"timestamp":1493991000,"date":"2017-05-05","index":652,"close":48.52,"high":48.97,"low":47.68,"open":48.73,"volume":1097000},{"timestamp":1494250200,"date":"2017-05-08","index":653,"close":51.13,"high":51.14,"low":48.01,"open":48.86,"volume":3437200}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":654,"close":61.73,"high":64.48,"low":56.75,"open":57.36,"volume":11973200},{"timestamp":1494423000,"date":"2017-05-10","index":655,"close":64.16,"high":64.4,"low":60.73,"open":61.69,"volume":4097300},{"timestamp":1494509400,"date":"2017-05-11","index":656,"close":64.54,"high":65.8,"low":61.2,"open":61.8,"volume":4567500},{"timestamp":1494595800,"date":"2017-05-12","index":657,"close":60.68,"high":62.8,"low":60.02,"open":61.14,"volume":4701600},{"timestamp":1494855000,"date":"2017-05-15","index":658,"close":61.09,"high":62.38,"low":60.26,"open":61.18,"volume":2101600},{"timestamp":1494941400,"date":"2017-05-16","index":659,"close":61.28,"high":61.66,"low":60.06,"open":61.31,"volume":1405800},{"timestamp":1495027800,"date":"2017-05-17","index":660,"close":61.74,"high":62.15,"low":60.33,"open":60.72,"volume":1829700},{"timestamp":1495114200,"date":"2017-05-18","index":661,"close":63.61,"high":64.4,"low":60.4,"open":60.84,"volume":1980100},{"timestamp":1495200600,"date":"2017-05-19","index":662,"close":61.92,"high":64.16,"low":61.91,"open":63.07,"volume":1494900},{"timestamp":1495459800,"date":"2017-05-22","index":663,"close":63.86,"high":64.04,"low":61.83,"open":62.19,"volume":1089500},{"timestamp":1495546200,"date":"2017-05-23","index":664,"close":63.71,"high":64.23,"low":62.93,"open":64,"volume":1066400}]},{"date":"2017-02-23","estimated":-0.5,"reported":-0.34,"pre":[{"timestamp":1486477800,"date":"2017-02-07","index":591,"close":42.59,"high":43.49,"low":42.23,"open":42.76,"volume":1242700},{"timestamp":1486564200,"date":"2017-02-08","index":592,"close":42.24,"high":42.79,"low":41.05,"open":42.79,"volume":1106500},{"timestamp":1486650600,"date":"2017-02-09","index":593,"close":42.28,"high":43.08,"low":42.1,"open":42.48,"volume":802400},{"timestamp":1486737000,"date":"2017-02-10","index":594,"close":42.79,"high":43,"low":42.42,"open":42.54,"volume":436600},{"timestamp":1486996200,"date":"2017-02-13","index":595,"close":41.91,"high":42.94,"low":41.68,"open":42.87,"volume":613100},{"timestamp":1487082600,"date":"2017-02-14","index":596,"close":41.2,"high":42.05,"low":40.89,"open":42.01,"volume":763400},{"timestamp":1487169000,"date":"2017-02-15","index":597,"close":41.49,"high":41.83,"low":40.66,"open":41.2,"volume":1090800},{"timestamp":1487255400,"date":"2017-02-16","index":598,"close":40.17,"high":41.85,"low":40.01,"open":41.35,"volume":977000},{"timestamp":1487341800,"date":"2017-02-17","index":599,"close":40.13,"high":40.66,"low":39.52,"open":40.2,"volume":909900},{"timestamp":1487687400,"date":"2017-02-21","index":600,"close":40.26,"high":40.63,"low":39.9,"open":40.09,"volume":1196200},{"timestamp":1487773800,"date":"2017-02-22","index":601,"close":41.26,"high":41.32,"low":40.02,"open":40.27,"volume":1526900}],"post":[{"timestamp":1487860200,"date":"2017-02-23","index":602,"close":38.58,"high":40.67,"low":37,"open":37.95,"volume":6727300},{"timestamp":1487946600,"date":"2017-02-24","index":603,"close":39.3,"high":39.98,"low":37.45,"open":37.55,"volume":3158300},{"timestamp":1488205800,"date":"2017-02-27","index":604,"close":39.13,"high":39.82,"low":39,"open":39.35,"volume":1123400},{"timestamp":1488292200,"date":"2017-02-28","index":605,"close":37.81,"high":39,"low":37.59,"open":38.13,"volume":1487900},{"timestamp":1488378600,"date":"2017-03-01","index":606,"close":37.88,"high":38.33,"low":37.26,"open":38.28,"volume":696000},{"timestamp":1488465000,"date":"2017-03-02","index":607,"close":37.23,"high":38.15,"low":37.11,"open":37.96,"volume":1394900},{"timestamp":1488551400,"date":"2017-03-03","index":608,"close":36.37,"high":37.96,"low":36.3,"open":37.96,"volume":1776900},{"timestamp":1488810600,"date":"2017-03-06","index":609,"close":35.8,"high":36.3,"low":35.4,"open":35.96,"volume":1249600},{"timestamp":1488897000,"date":"2017-03-07","index":610,"close":35.78,"high":35.99,"low":35.36,"open":35.48,"volume":849400},{"timestamp":1488983400,"date":"2017-03-08","index":611,"close":35.92,"high":36.46,"low":35.7,"open":35.87,"volume":911200},{"timestamp":1489069800,"date":"2017-03-09","index":612,"close":36.14,"high":36.2,"low":35.45,"open":35.9,"volume":822300}]},{"date":"2016-11-08","estimated":-0.6,"reported":-0.54,"pre":[{"timestamp":1477315800,"date":"2016-10-24","index":519,"close":36.56,"high":36.74,"low":36.35,"open":36.69,"volume":976800},{"timestamp":1477402200,"date":"2016-10-25","index":520,"close":35.24,"high":36.62,"low":34.98,"open":36.58,"volume":1826500},{"timestamp":1477488600,"date":"2016-10-26","index":521,"close":34.53,"high":35.13,"low":34.24,"open":34.91,"volume":1310700},{"timestamp":1477575000,"date":"2016-10-27","index":522,"close":34.15,"high":35.03,"low":33.53,"open":34.81,"volume":1175300},{"timestamp":1477661400,"date":"2016-10-28","index":523,"close":33.37,"high":34.2,"low":33.16,"open":34.15,"volume":1466800},{"timestamp":1477920600,"date":"2016-10-31","index":524,"close":33.33,"high":33.78,"low":32.93,"open":33.3,"volume":604500},{"timestamp":1478007000,"date":"2016-11-01","index":525,"close":32.29,"high":33.4,"low":32.21,"open":33.2,"volume":776300},{"timestamp":1478093400,"date":"2016-11-02","index":526,"close":31.96,"high":32.33,"low":31.53,"open":32.17,"volume":872600},{"timestamp":1478179800,"date":"2016-11-03","index":527,"close":32.28,"high":32.71,"low":31.88,"open":31.97,"volume":1038800},{"timestamp":1478266200,"date":"2016-11-04","index":528,"close":32.51,"high":33,"low":31.55,"open":32.02,"volume":2391300},{"timestamp":1478529000,"date":"2016-11-07","index":529,"close":33.65,"high":34.11,"low":32.63,"open":33.02,"volume":3295800}],"post":[{"timestamp":1478615400,"date":"2016-11-08","index":530,"close":32.26,"high":32.95,"low":27.6,"open":29.28,"volume":9759400},{"timestamp":1478701800,"date":"2016-11-09","index":531,"close":34.01,"high":34.23,"low":31.38,"open":31.72,"volume":3437800},{"timestamp":1478788200,"date":"2016-11-10","index":532,"close":35.5,"high":36.78,"low":34.01,"open":34.22,"volume":2394700},{"timestamp":1478874600,"date":"2016-11-11","index":533,"close":35.71,"high":35.78,"low":34.54,"open":35.26,"volume":1106400},{"timestamp":1479133800,"date":"2016-11-14","index":534,"close":36.09,"high":36.95,"low":35.5,"open":35.83,"volume":1318300},{"timestamp":1479220200,"date":"2016-11-15","index":535,"close":36.81,"high":38.16,"low":36,"open":36,"volume":1384500},{"timestamp":1479306600,"date":"2016-11-16","index":536,"close":36.68,"high":37.38,"low":36.55,"open":36.81,"volume":786000},{"timestamp":1479393000,"date":"2016-11-17","index":537,"close":35.51,"high":36.79,"low":35.35,"open":36.42,"volume":1019100},{"timestamp":1479479400,"date":"2016-11-18","index":538,"close":33.3,"high":35.15,"low":33.25,"open":35.15,"volume":2055300},{"timestamp":1479738600,"date":"2016-11-21","index":539,"close":33.6,"high":33.92,"low":32.97,"open":33.49,"volume":1379000},{"timestamp":1479825000,"date":"2016-11-22","index":540,"close":34.92,"high":35,"low":32.6,"open":33.27,"volume":1352000}]},{"date":"2016-08-09","estimated":-0.41,"reported":-0.43,"pre":[{"timestamp":1469453400,"date":"2016-07-25","index":455,"close":39.48,"high":40.47,"low":39.28,"open":39.89,"volume":549500},{"timestamp":1469539800,"date":"2016-07-26","index":456,"close":40.3,"high":41.08,"low":39.5,"open":39.5,"volume":813500},{"timestamp":1469626200,"date":"2016-07-27","index":457,"close":40.25,"high":40.64,"low":40.08,"open":40.32,"volume":384500},{"timestamp":1469712600,"date":"2016-07-28","index":458,"close":42.77,"high":43.58,"low":40.28,"open":40.34,"volume":1542100},{"timestamp":1469799000,"date":"2016-07-29","index":459,"close":43.5,"high":43.53,"low":41.91,"open":42.5,"volume":825200},{"timestamp":1470058200,"date":"2016-08-01","index":460,"close":44.34,"high":45.03,"low":43.3,"open":43.3,"volume":1177200},{"timestamp":1470144600,"date":"2016-08-02","index":461,"close":46.45,"high":46.6,"low":44.4,"open":44.5,"volume":2449100},{"timestamp":1470231000,"date":"2016-08-03","index":462,"close":47.69,"high":49.11,"low":45.25,"open":46.14,"volume":2338000},{"timestamp":1470317400,"date":"2016-08-04","index":463,"close":47.55,"high":49.34,"low":46.78,"open":47.46,"volume":1105000},{"timestamp":1470403800,"date":"2016-08-05","index":464,"close":48.03,"high":48.83,"low":47.37,"open":48.3,"volume":1103100},{"timestamp":1470663000,"date":"2016-08-08","index":465,"close":48.25,"high":48.44,"low":47.2,"open":48.08,"volume":2068600}],"post":[{"timestamp":1470749400,"date":"2016-08-09","index":466,"close":38.8,"high":43.23,"low":38.5,"open":42.08,"volume":13282400},{"timestamp":1470835800,"date":"2016-08-10","index":467,"close":37.72,"high":38.45,"low":35.82,"open":38.4,"volume":7979900},{"timestamp":1470922200,"date":"2016-08-11","index":468,"close":38.18,"high":38.62,"low":37.05,"open":38.41,"volume":2525500},{"timestamp":1471008600,"date":"2016-08-12","index":469,"close":38.99,"high":39.08,"low":37.55,"open":38.18,"volume":1596200},{"timestamp":1471267800,"date":"2016-08-15","index":470,"close":39,"high":39.93,"low":38.69,"open":39.06,"volume":1563400},{"timestamp":1471354200,"date":"2016-08-16","index":471,"close":38.05,"high":39.34,"low":37.93,"open":38.71,"volume":941300},{"timestamp":1471440600,"date":"2016-08-17","index":472,"close":37.39,"high":38.25,"low":37.16,"open":37.84,"volume":927800},{"timestamp":1471527000,"date":"2016-08-18","index":473,"close":37.88,"high":38.58,"low":37.25,"open":37.44,"volume":742500},{"timestamp":1471613400,"date":"2016-08-19","index":474,"close":38.23,"high":39.25,"low":37.75,"open":37.91,"volume":1008800},{"timestamp":1471872600,"date":"2016-08-22","index":475,"close":37.89,"high":38.64,"low":37.48,"open":38.1,"volume":950900},{"timestamp":1471959000,"date":"2016-08-23","index":476,"close":38.11,"high":38.87,"low":37.95,"open":38.2,"volume":884600}]},{"date":"2016-05-09","estimated":-0.32,"reported":-0.36,"pre":[{"timestamp":1461331800,"date":"2016-04-22","index":391,"close":40.56,"high":41.58,"low":40,"open":40.55,"volume":566000},{"timestamp":1461591000,"date":"2016-04-25","index":392,"close":39.18,"high":41.06,"low":38.84,"open":40.25,"volume":999800},{"timestamp":1461677400,"date":"2016-04-26","index":393,"close":38.54,"high":39.76,"low":37.93,"open":39.35,"volume":982700},{"timestamp":1461763800,"date":"2016-04-27","index":394,"close":38.96,"high":39.35,"low":38,"open":38.77,"volume":724300},{"timestamp":1461850200,"date":"2016-04-28","index":395,"close":38,"high":39.79,"low":37.7,"open":38.8,"volume":588900},{"timestamp":1461936600,"date":"2016-04-29","index":396,"close":37.75,"high":38.51,"low":37.33,"open":37.91,"volume":716900},{"timestamp":1462195800,"date":"2016-05-02","index":397,"close":35.61,"high":37.95,"low":34.88,"open":37.71,"volume":2105000},{"timestamp":1462282200,"date":"2016-05-03","index":398,"close":36.04,"high":36.44,"low":34.63,"open":35.23,"volume":1208800},{"timestamp":1462368600,"date":"2016-05-04","index":399,"close":35.8,"high":36.33,"low":35.07,"open":35.76,"volume":1010900},{"timestamp":1462455000,"date":"2016-05-05","index":400,"close":36.06,"high":36.96,"low":35.76,"open":36.33,"volume":1123600},{"timestamp":1462541400,"date":"2016-05-06","index":401,"close":35.99,"high":36.39,"low":34.1,"open":35.69,"volume":2024400}],"post":[{"timestamp":1462800600,"date":"2016-05-09","index":402,"close":39.65,"high":40.95,"low":36.82,"open":37.35,"volume":5079400},{"timestamp":1462887000,"date":"2016-05-10","index":403,"close":38.7,"high":39.14,"low":37.5,"open":38.5,"volume":2563600},{"timestamp":1462973400,"date":"2016-05-11","index":404,"close":38.28,"high":38.62,"low":37.35,"open":38.26,"volume":812300},{"timestamp":1463059800,"date":"2016-05-12","index":405,"close":37.84,"high":38.5,"low":37.4,"open":38.1,"volume":891700},{"timestamp":1463146200,"date":"2016-05-13","index":406,"close":38.62,"high":38.75,"low":37.78,"open":37.82,"volume":621900},{"timestamp":1463405400,"date":"2016-05-16","index":407,"close":38.82,"high":38.99,"low":37.51,"open":38.25,"volume":646800},{"timestamp":1463491800,"date":"2016-05-17","index":408,"close":39.83,"high":40.7,"low":38.51,"open":38.68,"volume":1238100},{"timestamp":1463578200,"date":"2016-05-18","index":409,"close":40.13,"high":40.18,"low":39.02,"open":39.53,"volume":787300},{"timestamp":1463664600,"date":"2016-05-19","index":410,"close":40,"high":40.17,"low":39.3,"open":39.3,"volume":684900},{"timestamp":1463751000,"date":"2016-05-20","index":411,"close":40.48,"high":40.97,"low":39.63,"open":40.02,"volume":884300},{"timestamp":1464010200,"date":"2016-05-23","index":412,"close":40.89,"high":41.33,"low":40.14,"open":40.22,"volume":824400}]},{"date":"2016-02-25","estimated":-0.14,"reported":-0.07,"pre":[{"timestamp":1455028200,"date":"2016-02-09","index":340,"close":31.89,"high":34.26,"low":28.85,"open":33.5,"volume":3447100},{"timestamp":1455114600,"date":"2016-02-10","index":341,"close":34.48,"high":34.89,"low":31.92,"open":32.21,"volume":1533200},{"timestamp":1455201000,"date":"2016-02-11","index":342,"close":34.28,"high":34.76,"low":32.67,"open":33.45,"volume":720300},{"timestamp":1455287400,"date":"2016-02-12","index":343,"close":35.91,"high":36.08,"low":34.3,"open":34.47,"volume":744100},{"timestamp":1455633000,"date":"2016-02-16","index":344,"close":38.57,"high":39,"low":36.18,"open":36.8,"volume":1298700},{"timestamp":1455719400,"date":"2016-02-17","index":345,"close":39.31,"high":40.1,"low":37.46,"open":39,"volume":1211200},{"timestamp":1455805800,"date":"2016-02-18","index":346,"close":38.33,"high":39.81,"low":37.85,"open":39.7,"volume":800200},{"timestamp":1455892200,"date":"2016-02-19","index":347,"close":39.56,"high":40.2,"low":37.72,"open":38.29,"volume":666200},{"timestamp":1456151400,"date":"2016-02-22","index":348,"close":40.14,"high":41.72,"low":39.05,"open":40.89,"volume":1129400},{"timestamp":1456237800,"date":"2016-02-23","index":349,"close":40.91,"high":41.33,"low":38.87,"open":40.3,"volume":910100},{"timestamp":1456324200,"date":"2016-02-24","index":350,"close":40.47,"high":41.96,"low":38.22,"open":40.13,"volume":2045500}],"post":[{"timestamp":1456410600,"date":"2016-02-25","index":351,"close":44.77,"high":46.96,"low":38.83,"open":41.74,"volume":5083500},{"timestamp":1456497000,"date":"2016-02-26","index":352,"close":41.29,"high":44.88,"low":41.22,"open":44.66,"volume":1994600},{"timestamp":1456756200,"date":"2016-02-29","index":353,"close":38.97,"high":41.36,"low":38.81,"open":40.93,"volume":1022700},{"timestamp":1456842600,"date":"2016-03-01","index":354,"close":40.23,"high":40.68,"low":39.12,"open":39.5,"volume":1172500},{"timestamp":1456929000,"date":"2016-03-02","index":355,"close":43.95,"high":43.99,"low":39.8,"open":39.9,"volume":1796500},{"timestamp":1457015400,"date":"2016-03-03","index":356,"close":45.43,"high":46.79,"low":42.69,"open":43.04,"volume":1573900},{"timestamp":1457101800,"date":"2016-03-04","index":357,"close":44.73,"high":46.22,"low":43.52,"open":44.85,"volume":982000},{"timestamp":1457361000,"date":"2016-03-07","index":358,"close":44.09,"high":44.92,"low":43.38,"open":43.95,"volume":916100},{"timestamp":1457447400,"date":"2016-03-08","index":359,"close":43.75,"high":45.84,"low":43.4,"open":44.59,"volume":679900},{"timestamp":1457533800,"date":"2016-03-09","index":360,"close":43.63,"high":44.19,"low":42.03,"open":43.95,"volume":801000},{"timestamp":1457620200,"date":"2016-03-10","index":361,"close":43.8,"high":44.26,"low":42.83,"open":43.42,"volume":691100}]},{"date":"2015-11-10","estimated":-0.24,"reported":-0.13,"pre":[{"timestamp":1445866200,"date":"2015-10-26","index":268,"close":40.79,"high":41.5,"low":40.05,"open":41,"volume":539500},{"timestamp":1445952600,"date":"2015-10-27","index":269,"close":41.65,"high":41.79,"low":40.11,"open":40.76,"volume":697300},{"timestamp":1446039000,"date":"2015-10-28","index":270,"close":43.13,"high":43.45,"low":41.21,"open":41.65,"volume":540700},{"timestamp":1446125400,"date":"2015-10-29","index":271,"close":42.94,"high":45.6,"low":42.22,"open":44,"volume":1158100},{"timestamp":1446211800,"date":"2015-10-30","index":272,"close":42.27,"high":42.8,"low":41.72,"open":42.55,"volume":607400},{"timestamp":1446474600,"date":"2015-11-02","index":273,"close":43.6,"high":44.3,"low":40.09,"open":41.32,"volume":886900},{"timestamp":1446561000,"date":"2015-11-03","index":274,"close":45.14,"high":46.95,"low":43.3,"open":43.49,"volume":1214200},{"timestamp":1446647400,"date":"2015-11-04","index":275,"close":44.51,"high":46.1,"low":43.91,"open":44.93,"volume":723600},{"timestamp":1446733800,"date":"2015-11-05","index":276,"close":43.33,"high":44.82,"low":43.25,"open":44.71,"volume":784900},{"timestamp":1446820200,"date":"2015-11-06","index":277,"close":44.12,"high":45.1,"low":41.79,"open":43.12,"volume":1154200},{"timestamp":1447079400,"date":"2015-11-09","index":278,"close":45.84,"high":46.39,"low":43.54,"open":44.43,"volume":2604200}],"post":[{"timestamp":1447165800,"date":"2015-11-10","index":279,"close":39.43,"high":47.17,"low":38.6,"open":46,"volume":7939300},{"timestamp":1447252200,"date":"2015-11-11","index":280,"close":41.57,"high":42.77,"low":40.47,"open":41.96,"volume":3137000},{"timestamp":1447338600,"date":"2015-11-12","index":281,"close":38.91,"high":41.73,"low":38.52,"open":41.5,"volume":1831200},{"timestamp":1447425000,"date":"2015-11-13","index":282,"close":36.52,"high":39.38,"low":36.2,"open":38.82,"volume":1668500},{"timestamp":1447684200,"date":"2015-11-16","index":283,"close":37.28,"high":38.75,"low":35.33,"open":36.11,"volume":1358000},{"timestamp":1447770600,"date":"2015-11-17","index":284,"close":35.8,"high":37.72,"low":35.55,"open":37.45,"volume":1997500},{"timestamp":1447857000,"date":"2015-11-18","index":285,"close":35.78,"high":36.07,"low":34.15,"open":35.71,"volume":1434800},{"timestamp":1447943400,"date":"2015-11-19","index":286,"close":35.51,"high":36.99,"low":34.46,"open":35.3,"volume":828000},{"timestamp":1448029800,"date":"2015-11-20","index":287,"close":37.28,"high":37.4,"low":36.07,"open":36.23,"volume":936700},{"timestamp":1448289000,"date":"2015-11-23","index":288,"close":39.69,"high":40.13,"low":37.04,"open":37.8,"volume":1301000},{"timestamp":1448375400,"date":"2015-11-24","index":289,"close":38.12,"high":39.21,"low":37.72,"open":39.1,"volume":836300}]},{"date":"2015-08-12","estimated":-0.29,"reported":-0.15,"pre":[{"timestamp":1438090200,"date":"2015-07-28","index":205,"close":37.86,"high":37.87,"low":36.4,"open":37.36,"volume":482800},{"timestamp":1438176600,"date":"2015-07-29","index":206,"close":37.74,"high":38.08,"low":36.01,"open":37.27,"volume":443300},{"timestamp":1438263000,"date":"2015-07-30","index":207,"close":37.09,"high":38.03,"low":36.14,"open":37.89,"volume":291200},{"timestamp":1438349400,"date":"2015-07-31","index":208,"close":37.31,"high":40,"low":37.16,"open":37.6,"volume":559100},{"timestamp":1438608600,"date":"2015-08-03","index":209,"close":36.76,"high":37.7,"low":36.03,"open":37.25,"volume":582600},{"timestamp":1438695000,"date":"2015-08-04","index":210,"close":38.78,"high":39.5,"low":36.58,"open":36.58,"volume":1002000},{"timestamp":1438781400,"date":"2015-08-05","index":211,"close":39.57,"high":40.51,"low":38.95,"open":38.95,"volume":470400},{"timestamp":1438867800,"date":"2015-08-06","index":212,"close":37.15,"high":39.71,"low":37.08,"open":39.51,"volume":697000},{"timestamp":1438954200,"date":"2015-08-07","index":213,"close":36.52,"high":36.97,"low":35.94,"open":36.45,"volume":758800},{"timestamp":1439213400,"date":"2015-08-10","index":214,"close":38.13,"high":39.11,"low":36.5,"open":36.5,"volume":1566200},{"timestamp":1439299800,"date":"2015-08-11","index":215,"close":38.17,"high":39.4,"low":37.7,"open":37.7,"volume":1596300}],"post":[{"timestamp":1439386200,"date":"2015-08-12","index":216,"close":48.95,"high":50.62,"low":43.3,"open":44.6,"volume":7211200},{"timestamp":1439472600,"date":"2015-08-13","index":217,"close":53.58,"high":56.84,"low":49.07,"open":49.83,"volume":6591300},{"timestamp":1439559000,"date":"2015-08-14","index":218,"close":49.53,"high":54.85,"low":48.63,"open":51.96,"volume":3533200},{"timestamp":1439818200,"date":"2015-08-17","index":219,"close":50.39,"high":50.83,"low":48.51,"open":49.2,"volume":1819000},{"timestamp":1439904600,"date":"2015-08-18","index":220,"close":45.11,"high":49.95,"low":44.62,"open":49.16,"volume":5630300},{"timestamp":1439991000,"date":"2015-08-19","index":221,"close":43.89,"high":45.8,"low":43.57,"open":45.36,"volume":1997600},{"timestamp":1440077400,"date":"2015-08-20","index":222,"close":43.22,"high":46.86,"low":42.71,"open":43.5,"volume":1496500},{"timestamp":1440163800,"date":"2015-08-21","index":223,"close":43.83,"high":44.83,"low":41.62,"open":42.58,"volume":1329500},{"timestamp":1440423000,"date":"2015-08-24","index":224,"close":40.97,"high":42.98,"low":38.34,"open":38.91,"volume":1471400},{"timestamp":1440509400,"date":"2015-08-25","index":225,"close":42.32,"high":43.89,"low":42,"open":42.07,"volume":1449000},{"timestamp":1440595800,"date":"2015-08-26","index":226,"close":43.05,"high":43.73,"low":39.79,"open":43.25,"volume":1255900}]},{"date":"2015-05-11","estimated":-0.24,"reported":-0.23,"pre":[{"timestamp":1429882200,"date":"2015-04-24","index":140,"close":32.74,"high":34,"low":32.52,"open":33,"volume":487700},{"timestamp":1430141400,"date":"2015-04-27","index":141,"close":33.84,"high":34,"low":32.5,"open":32.5,"volume":656300},{"timestamp":1430227800,"date":"2015-04-28","index":142,"close":32.96,"high":34.95,"low":32.63,"open":34.05,"volume":816200},{"timestamp":1430314200,"date":"2015-04-29","index":143,"close":33.1,"high":33.16,"low":32.12,"open":32.77,"volume":542100},{"timestamp":1430400600,"date":"2015-04-30","index":144,"close":32.12,"high":33.88,"low":31.94,"open":32.4,"volume":697100},{"timestamp":1430487000,"date":"2015-05-01","index":145,"close":30.03,"high":32.07,"low":29.69,"open":31.5,"volume":1304900},{"timestamp":1430746200,"date":"2015-05-04","index":146,"close":29.56,"high":29.9,"low":28.68,"open":29.25,"volume":970000},{"timestamp":1430832600,"date":"2015-05-05","index":147,"close":29.33,"high":30.06,"low":29.09,"open":29.42,"volume":314100},{"timestamp":1430919000,"date":"2015-05-06","index":148,"close":27.76,"high":29.56,"low":27.39,"open":29.29,"volume":1089800},{"timestamp":1431005400,"date":"2015-05-07","index":149,"close":28.55,"high":28.8,"low":27.36,"open":27.36,"volume":682600},{"timestamp":1431091800,"date":"2015-05-08","index":150,"close":30.78,"high":31.24,"low":27.97,"open":28.55,"volume":2409300}],"post":[{"timestamp":1431351000,"date":"2015-05-11","index":151,"close":30.01,"high":34.69,"low":29.21,"open":32.92,"volume":4248800},{"timestamp":1431437400,"date":"2015-05-12","index":152,"close":29.99,"high":30.3,"low":28.84,"open":29.65,"volume":1690900},{"timestamp":1431523800,"date":"2015-05-13","index":153,"close":28.8,"high":30.8,"low":28.7,"open":29.15,"volume":989200},{"timestamp":1431610200,"date":"2015-05-14","index":154,"close":28.51,"high":29.69,"low":28.39,"open":28.68,"volume":769400},{"timestamp":1431696600,"date":"2015-05-15","index":155,"close":29.05,"high":29.47,"low":28.4,"open":28.46,"volume":1107500},{"timestamp":1431955800,"date":"2015-05-18","index":156,"close":28.32,"high":29.14,"low":27.58,"open":29.13,"volume":925800},{"timestamp":1432042200,"date":"2015-05-19","index":157,"close":28.65,"high":29.31,"low":28.31,"open":28.31,"volume":531800},{"timestamp":1432128600,"date":"2015-05-20","index":158,"close":28.34,"high":28.62,"low":27.85,"open":28.62,"volume":841600},{"timestamp":1432215000,"date":"2015-05-21","index":159,"close":29.95,"high":30.5,"low":28.45,"open":28.45,"volume":1405800},{"timestamp":1432301400,"date":"2015-05-22","index":160,"close":30.89,"high":31.21,"low":30.14,"open":30.14,"volume":551300},{"timestamp":1432647000,"date":"2015-05-26","index":161,"close":29.65,"high":30.92,"low":29.3,"open":30.7,"volume":599400}]},{"date":"2015-03-04","estimated":-0.28,"reported":-0.18,"pre":[{"timestamp":1424183400,"date":"2015-02-17","index":93,"close":22.18,"high":22.22,"low":20.94,"open":22.02,"volume":575600},{"timestamp":1424269800,"date":"2015-02-18","index":94,"close":22.28,"high":22.45,"low":21.62,"open":22.12,"volume":401100},{"timestamp":1424356200,"date":"2015-02-19","index":95,"close":23.45,"high":23.59,"low":21.95,"open":22.3,"volume":682500},{"timestamp":1424442600,"date":"2015-02-20","index":96,"close":24.53,"high":24.66,"low":22.86,"open":23.5,"volume":1025000},{"timestamp":1424701800,"date":"2015-02-23","index":97,"close":24.43,"high":24.93,"low":23.3,"open":24.6,"volume":1086000},{"timestamp":1424788200,"date":"2015-02-24","index":98,"close":24.12,"high":25.21,"low":23.91,"open":24.5,"volume":359100},{"timestamp":1424874600,"date":"2015-02-25","index":99,"close":23.67,"high":24.12,"low":23.4,"open":24.04,"volume":447500},{"timestamp":1424961000,"date":"2015-02-26","index":100,"close":23.5,"high":23.83,"low":23.3,"open":23.58,"volume":384300},{"timestamp":1425047400,"date":"2015-02-27","index":101,"close":23.35,"high":23.93,"low":23.21,"open":23.47,"volume":345300},{"timestamp":1425306600,"date":"2015-03-02","index":102,"close":23.56,"high":23.78,"low":21.93,"open":23.35,"volume":769400},{"timestamp":1425393000,"date":"2015-03-03","index":103,"close":25.25,"high":25.48,"low":23.25,"open":23.54,"volume":1706400}],"post":[{"timestamp":1425479400,"date":"2015-03-04","index":104,"close":28.9,"high":30.5,"low":28.12,"open":30.5,"volume":5394600},{"timestamp":1425565800,"date":"2015-03-05","index":105,"close":27.78,"high":29.9,"low":26.84,"open":29.7,"volume":1372900},{"timestamp":1425652200,"date":"2015-03-06","index":106,"close":28.81,"high":29.94,"low":27.5,"open":27.52,"volume":1679600},{"timestamp":1425907800,"date":"2015-03-09","index":107,"close":29.04,"high":29.36,"low":28.48,"open":28.79,"volume":579600},{"timestamp":1425994200,"date":"2015-03-10","index":108,"close":28.26,"high":29,"low":27.97,"open":28.75,"volume":620100},{"timestamp":1426080600,"date":"2015-03-11","index":109,"close":28.57,"high":28.85,"low":27.83,"open":27.98,"volume":539100},{"timestamp":1426167000,"date":"2015-03-12","index":110,"close":29.87,"high":29.9,"low":28.57,"open":28.69,"volume":598200},{"timestamp":1426253400,"date":"2015-03-13","index":111,"close":32.45,"high":34,"low":29.54,"open":29.96,"volume":2756000},{"timestamp":1426512600,"date":"2015-03-16","index":112,"close":32.48,"high":34.1,"low":31.87,"open":32.55,"volume":1161100},{"timestamp":1426599000,"date":"2015-03-17","index":113,"close":30.85,"high":32.49,"low":30.62,"open":32.35,"volume":630700},{"timestamp":1426685400,"date":"2015-03-18","index":114,"close":31.26,"high":31.38,"low":30.28,"open":30.86,"volume":589700}]},{"date":"2014-11-10","estimated":-0.38,"reported":-0.29,"pre":[{"timestamp":1414157400,"date":"2014-10-24","index":16,"close":25.16,"high":26.28,"low":23.9,"open":26.06,"volume":1005900},{"timestamp":1414416600,"date":"2014-10-27","index":17,"close":26.05,"high":26.9,"low":25.6,"open":26.29,"volume":1538900},{"timestamp":1414503000,"date":"2014-10-28","index":18,"close":25.69,"high":26.4,"low":25.27,"open":26.3,"volume":378800},{"timestamp":1414589400,"date":"2014-10-29","index":19,"close":25.06,"high":26.86,"low":25,"open":26.62,"volume":341500},{"timestamp":1414675800,"date":"2014-10-30","index":20,"close":24.4,"high":25.83,"low":23.78,"open":24.85,"volume":758400},{"timestamp":1414762200,"date":"2014-10-31","index":21,"close":25.1,"high":25.43,"low":24.55,"open":24.92,"volume":827100},{"timestamp":1415025000,"date":"2014-11-03","index":22,"close":25.72,"high":26.05,"low":25,"open":25.15,"volume":1020700},{"timestamp":1415111400,"date":"2014-11-04","index":23,"close":26.03,"high":26.44,"low":25.25,"open":25.69,"volume":387500},{"timestamp":1415197800,"date":"2014-11-05","index":24,"close":25.44,"high":26.3,"low":25.14,"open":26.04,"volume":420500},{"timestamp":1415284200,"date":"2014-11-06","index":25,"close":25.7,"high":26.09,"low":25.2,"open":25.62,"volume":313700},{"timestamp":1415370600,"date":"2014-11-07","index":26,"close":26.01,"high":27.45,"low":25.62,"open":25.67,"volume":451500}],"post":[{"timestamp":1415629800,"date":"2014-11-10","index":27,"close":28.1,"high":28.12,"low":25.77,"open":26,"volume":616300},{"timestamp":1415716200,"date":"2014-11-11","index":28,"close":23.66,"high":27.27,"low":23.51,"open":27,"volume":2331500},{"timestamp":1415802600,"date":"2014-11-12","index":29,"close":21.31,"high":23.84,"low":20.91,"open":23.51,"volume":1659900},{"timestamp":1415889000,"date":"2014-11-13","index":30,"close":22.01,"high":22.74,"low":21.49,"open":21.57,"volume":1143900},{"timestamp":1415975400,"date":"2014-11-14","index":31,"close":21.57,"high":22.75,"low":21.5,"open":21.66,"volume":826300},{"timestamp":1416234600,"date":"2014-11-17","index":32,"close":21.57,"high":22.29,"low":21.42,"open":21.6,"volume":554100},{"timestamp":1416321000,"date":"2014-11-18","index":33,"close":22.08,"high":22.25,"low":21.4,"open":21.83,"volume":483800},{"timestamp":1416407400,"date":"2014-11-19","index":34,"close":22.29,"high":22.74,"low":21.69,"open":22.12,"volume":713500},{"timestamp":1416493800,"date":"2014-11-20","index":35,"close":23,"high":23.1,"low":22,"open":22.08,"volume":457400},{"timestamp":1416580200,"date":"2014-11-21","index":36,"close":22.28,"high":23.15,"low":22.25,"open":22.74,"volume":654100},{"timestamp":1416839400,"date":"2014-11-24","index":37,"close":23,"high":23.1,"low":22.22,"open":22.25,"volume":189800}]}]
+[]
diff --git a/data/W_partial.json b/data/W_partial.json
index a06bec4fe..fe51488c7 100644
--- a/data/W_partial.json
+++ b/data/W_partial.json
@@ -1 +1 @@
-[{"date":"2025-05-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":0.49,"reported":null,"pre":[],"post":[]},{"date":"2024-05-14","estimated":-0.44,"reported":-0.32,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":2408,"close":51.17,"high":52.59,"low":51.02,"open":51.91,"volume":4546400},{"timestamp":1714483800,"date":"2024-04-30","index":2409,"close":50.15,"high":52.92,"low":50.1,"open":52.13,"volume":4950900},{"timestamp":1714570200,"date":"2024-05-01","index":2410,"close":50.53,"high":53.37,"low":49.48,"open":50.32,"volume":7010800},{"timestamp":1714656600,"date":"2024-05-02","index":2411,"close":58.64,"high":60,"low":55.32,"open":60,"volume":14143800},{"timestamp":1714743000,"date":"2024-05-03","index":2412,"close":63.59,"high":63.64,"low":60.32,"open":61.73,"volume":8825400},{"timestamp":1715002200,"date":"2024-05-06","index":2413,"close":68.44,"high":68.64,"low":63.15,"open":64,"volume":7102000},{"timestamp":1715088600,"date":"2024-05-07","index":2414,"close":69.55,"high":69.68,"low":66.47,"open":68.4,"volume":5803800},{"timestamp":1715175000,"date":"2024-05-08","index":2415,"close":68.21,"high":68.35,"low":65.76,"open":67.95,"volume":4354700},{"timestamp":1715261400,"date":"2024-05-09","index":2416,"close":72.94,"high":73.47,"low":67.96,"open":68.53,"volume":5340100},{"timestamp":1715347800,"date":"2024-05-10","index":2417,"close":70.72,"high":73.37,"low":69.62,"open":73.17,"volume":4104100},{"timestamp":1715607000,"date":"2024-05-13","index":2418,"close":71.37,"high":76.18,"low":71.28,"open":72.97,"volume":6033400}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":2419,"close":71.28,"high":74.42,"low":71.14,"open":72.75,"volume":4365800},{"timestamp":1715779800,"date":"2024-05-15","index":2420,"close":71.06,"high":74.49,"low":70.89,"open":73.99,"volume":3553200},{"timestamp":1715866200,"date":"2024-05-16","index":2421,"close":68.67,"high":71.15,"low":68.24,"open":71.02,"volume":3425400},{"timestamp":1715952600,"date":"2024-05-17","index":2422,"close":67.1,"high":68.98,"low":66.88,"open":68.9,"volume":2713500},{"timestamp":1716211800,"date":"2024-05-20","index":2423,"close":67.11,"high":68.86,"low":66.5,"open":67.46,"volume":3040200},{"timestamp":1716298200,"date":"2024-05-21","index":2424,"close":64.24,"high":66.82,"low":63.32,"open":66,"volume":4227300},{"timestamp":1716384600,"date":"2024-05-22","index":2425,"close":62.58,"high":65.25,"low":61.94,"open":64.22,"volume":2676700},{"timestamp":1716471000,"date":"2024-05-23","index":2426,"close":61.43,"high":62.82,"low":60.32,"open":62.51,"volume":3199000},{"timestamp":1716557400,"date":"2024-05-24","index":2427,"close":61.18,"high":63.3,"low":61.03,"open":61.93,"volume":3330100},{"timestamp":1716903000,"date":"2024-05-28","index":2428,"close":59.58,"high":62.37,"low":59.17,"open":62.12,"volume":3663100},{"timestamp":1716989400,"date":"2024-05-29","index":2429,"close":58.1,"high":59.89,"low":57.77,"open":58.49,"volume":2733400}]},{"date":"2024-05-02","estimated":-0.44,"reported":-0.32,"pre":[{"timestamp":1713360600,"date":"2024-04-17","index":2400,"close":54.75,"high":56.92,"low":54.45,"open":55.77,"volume":3699300},{"timestamp":1713447000,"date":"2024-04-18","index":2401,"close":54.74,"high":56.99,"low":54.52,"open":54.6,"volume":3118300},{"timestamp":1713533400,"date":"2024-04-19","index":2402,"close":53.68,"high":54.65,"low":52.7,"open":54.15,"volume":3211600},{"timestamp":1713792600,"date":"2024-04-22","index":2403,"close":54.73,"high":55.52,"low":52.94,"open":54.4,"volume":4090400},{"timestamp":1713879000,"date":"2024-04-23","index":2404,"close":57.75,"high":58.4,"low":54.55,"open":54.55,"volume":3752400},{"timestamp":1713965400,"date":"2024-04-24","index":2405,"close":52.92,"high":58.33,"low":52.29,"open":57.19,"volume":6794400},{"timestamp":1714051800,"date":"2024-04-25","index":2406,"close":50.95,"high":52.38,"low":50.56,"open":50.76,"volume":3948600},{"timestamp":1714138200,"date":"2024-04-26","index":2407,"close":52.01,"high":52.51,"low":49.25,"open":50.58,"volume":3781200},{"timestamp":1714397400,"date":"2024-04-29","index":2408,"close":51.17,"high":52.59,"low":51.02,"open":51.91,"volume":4546400},{"timestamp":1714483800,"date":"2024-04-30","index":2409,"close":50.15,"high":52.92,"low":50.1,"open":52.13,"volume":4950900},{"timestamp":1714570200,"date":"2024-05-01","index":2410,"close":50.53,"high":53.37,"low":49.48,"open":50.32,"volume":7010800}],"post":[{"timestamp":1714656600,"date":"2024-05-02","index":2411,"close":58.64,"high":60,"low":55.32,"open":60,"volume":14143800},{"timestamp":1714743000,"date":"2024-05-03","index":2412,"close":63.59,"high":63.64,"low":60.32,"open":61.73,"volume":8825400},{"timestamp":1715002200,"date":"2024-05-06","index":2413,"close":68.44,"high":68.64,"low":63.15,"open":64,"volume":7102000},{"timestamp":1715088600,"date":"2024-05-07","index":2414,"close":69.55,"high":69.68,"low":66.47,"open":68.4,"volume":5803800},{"timestamp":1715175000,"date":"2024-05-08","index":2415,"close":68.21,"high":68.35,"low":65.76,"open":67.95,"volume":4354700},{"timestamp":1715261400,"date":"2024-05-09","index":2416,"close":72.94,"high":73.47,"low":67.96,"open":68.53,"volume":5340100},{"timestamp":1715347800,"date":"2024-05-10","index":2417,"close":70.72,"high":73.37,"low":69.62,"open":73.17,"volume":4104100},{"timestamp":1715607000,"date":"2024-05-13","index":2418,"close":71.37,"high":76.18,"low":71.28,"open":72.97,"volume":6033400},{"timestamp":1715693400,"date":"2024-05-14","index":2419,"close":71.28,"high":74.42,"low":71.14,"open":72.75,"volume":4365800},{"timestamp":1715779800,"date":"2024-05-15","index":2420,"close":71.06,"high":74.49,"low":70.89,"open":73.99,"volume":3553200},{"timestamp":1715866200,"date":"2024-05-16","index":2421,"close":68.67,"high":71.15,"low":68.24,"open":71.02,"volume":3425400}]},{"date":"2024-03-13","estimated":-0.16,"reported":-0.11,"pre":[{"timestamp":1709044200,"date":"2024-02-27","index":2365,"close":57.34,"high":57.6,"low":53.61,"open":54.07,"volume":6503900},{"timestamp":1709130600,"date":"2024-02-28","index":2366,"close":57.69,"high":58.85,"low":55.52,"open":55.99,"volume":4886900},{"timestamp":1709217000,"date":"2024-02-29","index":2367,"close":59.6,"high":61.54,"low":58.71,"open":58.87,"volume":5682500},{"timestamp":1709303400,"date":"2024-03-01","index":2368,"close":60.12,"high":60.62,"low":58.59,"open":59.72,"volume":3088300},{"timestamp":1709562600,"date":"2024-03-04","index":2369,"close":61.31,"high":62.69,"low":59.82,"open":60.18,"volume":3573800},{"timestamp":1709649000,"date":"2024-03-05","index":2370,"close":60.32,"high":61.12,"low":59.13,"open":60.09,"volume":2939500},{"timestamp":1709735400,"date":"2024-03-06","index":2371,"close":59.84,"high":61.94,"low":58.41,"open":61.31,"volume":3555500},{"timestamp":1709821800,"date":"2024-03-07","index":2372,"close":59.86,"high":60.77,"low":59.01,"open":60.39,"volume":2312000},{"timestamp":1709908200,"date":"2024-03-08","index":2373,"close":61.54,"high":64.28,"low":60.83,"open":61.23,"volume":3672700},{"timestamp":1710163800,"date":"2024-03-11","index":2374,"close":58.81,"high":61.3,"low":58.79,"open":60.47,"volume":3228900},{"timestamp":1710250200,"date":"2024-03-12","index":2375,"close":62,"high":62.08,"low":59.96,"open":60.41,"volume":3021100}],"post":[{"timestamp":1710336600,"date":"2024-03-13","index":2376,"close":64.42,"high":66.25,"low":63,"open":63,"volume":3933600},{"timestamp":1710423000,"date":"2024-03-14","index":2377,"close":62.58,"high":64.87,"low":61.55,"open":64,"volume":2612300},{"timestamp":1710509400,"date":"2024-03-15","index":2378,"close":60.95,"high":63.26,"low":60.75,"open":62.53,"volume":2832500},{"timestamp":1710768600,"date":"2024-03-18","index":2379,"close":60.23,"high":61.46,"low":59.76,"open":61.23,"volume":2538000},{"timestamp":1710855000,"date":"2024-03-19","index":2380,"close":59.84,"high":62.27,"low":59.64,"open":60.71,"volume":3775300},{"timestamp":1710941400,"date":"2024-03-20","index":2381,"close":64.74,"high":65.04,"low":58.98,"open":58.98,"volume":4322800},{"timestamp":1711027800,"date":"2024-03-21","index":2382,"close":65.69,"high":66.39,"low":63.4,"open":64.35,"volume":3345900},{"timestamp":1711114200,"date":"2024-03-22","index":2383,"close":63.33,"high":65.27,"low":63,"open":65.17,"volume":2157300},{"timestamp":1711373400,"date":"2024-03-25","index":2384,"close":63.35,"high":65.49,"low":63.11,"open":64.65,"volume":3480000},{"timestamp":1711459800,"date":"2024-03-26","index":2385,"close":64.76,"high":66.54,"low":63.91,"open":64.03,"volume":2934100},{"timestamp":1711546200,"date":"2024-03-27","index":2386,"close":67.59,"high":69.16,"low":66.63,"open":67.62,"volume":5639800}]},{"date":"2024-03-12","estimated":-0.16,"reported":-0.11,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":2364,"close":52.49,"high":54.76,"low":51.83,"open":52.02,"volume":3812100},{"timestamp":1709044200,"date":"2024-02-27","index":2365,"close":57.34,"high":57.6,"low":53.61,"open":54.07,"volume":6503900},{"timestamp":1709130600,"date":"2024-02-28","index":2366,"close":57.69,"high":58.85,"low":55.52,"open":55.99,"volume":4886900},{"timestamp":1709217000,"date":"2024-02-29","index":2367,"close":59.6,"high":61.54,"low":58.71,"open":58.87,"volume":5682500},{"timestamp":1709303400,"date":"2024-03-01","index":2368,"close":60.12,"high":60.62,"low":58.59,"open":59.72,"volume":3088300},{"timestamp":1709562600,"date":"2024-03-04","index":2369,"close":61.31,"high":62.69,"low":59.82,"open":60.18,"volume":3573800},{"timestamp":1709649000,"date":"2024-03-05","index":2370,"close":60.32,"high":61.12,"low":59.13,"open":60.09,"volume":2939500},{"timestamp":1709735400,"date":"2024-03-06","index":2371,"close":59.84,"high":61.94,"low":58.41,"open":61.31,"volume":3555500},{"timestamp":1709821800,"date":"2024-03-07","index":2372,"close":59.86,"high":60.77,"low":59.01,"open":60.39,"volume":2312000},{"timestamp":1709908200,"date":"2024-03-08","index":2373,"close":61.54,"high":64.28,"low":60.83,"open":61.23,"volume":3672700},{"timestamp":1710163800,"date":"2024-03-11","index":2374,"close":58.81,"high":61.3,"low":58.79,"open":60.47,"volume":3228900}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":2375,"close":62,"high":62.08,"low":59.96,"open":60.41,"volume":3021100},{"timestamp":1710336600,"date":"2024-03-13","index":2376,"close":64.42,"high":66.25,"low":63,"open":63,"volume":3933600},{"timestamp":1710423000,"date":"2024-03-14","index":2377,"close":62.58,"high":64.87,"low":61.55,"open":64,"volume":2612300},{"timestamp":1710509400,"date":"2024-03-15","index":2378,"close":60.95,"high":63.26,"low":60.75,"open":62.53,"volume":2832500},{"timestamp":1710768600,"date":"2024-03-18","index":2379,"close":60.23,"high":61.46,"low":59.76,"open":61.23,"volume":2538000},{"timestamp":1710855000,"date":"2024-03-19","index":2380,"close":59.84,"high":62.27,"low":59.64,"open":60.71,"volume":3775300},{"timestamp":1710941400,"date":"2024-03-20","index":2381,"close":64.74,"high":65.04,"low":58.98,"open":58.98,"volume":4322800},{"timestamp":1711027800,"date":"2024-03-21","index":2382,"close":65.69,"high":66.39,"low":63.4,"open":64.35,"volume":3345900},{"timestamp":1711114200,"date":"2024-03-22","index":2383,"close":63.33,"high":65.27,"low":63,"open":65.17,"volume":2157300},{"timestamp":1711373400,"date":"2024-03-25","index":2384,"close":63.35,"high":65.49,"low":63.11,"open":64.65,"volume":3480000},{"timestamp":1711459800,"date":"2024-03-26","index":2385,"close":64.76,"high":66.54,"low":63.91,"open":64.03,"volume":2934100}]},{"date":"2024-02-22","estimated":-0.16,"reported":-0.11,"pre":[{"timestamp":1707229800,"date":"2024-02-06","index":2351,"close":50.66,"high":50.68,"low":48.15,"open":48.83,"volume":3189700},{"timestamp":1707316200,"date":"2024-02-07","index":2352,"close":49.73,"high":50.15,"low":47.97,"open":50.12,"volume":4223500},{"timestamp":1707402600,"date":"2024-02-08","index":2353,"close":51.59,"high":52.42,"low":48.83,"open":49.09,"volume":3821600},{"timestamp":1707489000,"date":"2024-02-09","index":2354,"close":52.42,"high":52.81,"low":50.96,"open":51.81,"volume":2142600},{"timestamp":1707748200,"date":"2024-02-12","index":2355,"close":54.23,"high":55.3,"low":52.3,"open":52.86,"volume":3930600},{"timestamp":1707834600,"date":"2024-02-13","index":2356,"close":50.41,"high":51.53,"low":49.36,"open":51.29,"volume":4895900},{"timestamp":1707921000,"date":"2024-02-14","index":2357,"close":51.91,"high":52.48,"low":48.75,"open":50.85,"volume":4246200},{"timestamp":1708007400,"date":"2024-02-15","index":2358,"close":52.22,"high":53.07,"low":51.31,"open":52.69,"volume":2727900},{"timestamp":1708093800,"date":"2024-02-16","index":2359,"close":52.01,"high":53.25,"low":49.97,"open":52.86,"volume":3868900},{"timestamp":1708439400,"date":"2024-02-20","index":2360,"close":50.48,"high":51.09,"low":49.29,"open":50.75,"volume":4613700},{"timestamp":1708525800,"date":"2024-02-21","index":2361,"close":48.78,"high":49.4,"low":47.32,"open":48.56,"volume":6173900}],"post":[{"timestamp":1708612200,"date":"2024-02-22","index":2362,"close":54.04,"high":54.9,"low":50.09,"open":52.25,"volume":14027800},{"timestamp":1708698600,"date":"2024-02-23","index":2363,"close":52.56,"high":55.16,"low":51.81,"open":52.1,"volume":6673400},{"timestamp":1708957800,"date":"2024-02-26","index":2364,"close":52.49,"high":54.76,"low":51.83,"open":52.02,"volume":3812100},{"timestamp":1709044200,"date":"2024-02-27","index":2365,"close":57.34,"high":57.6,"low":53.61,"open":54.07,"volume":6503900},{"timestamp":1709130600,"date":"2024-02-28","index":2366,"close":57.69,"high":58.85,"low":55.52,"open":55.99,"volume":4886900},{"timestamp":1709217000,"date":"2024-02-29","index":2367,"close":59.6,"high":61.54,"low":58.71,"open":58.87,"volume":5682500},{"timestamp":1709303400,"date":"2024-03-01","index":2368,"close":60.12,"high":60.62,"low":58.59,"open":59.72,"volume":3088300},{"timestamp":1709562600,"date":"2024-03-04","index":2369,"close":61.31,"high":62.69,"low":59.82,"open":60.18,"volume":3573800},{"timestamp":1709649000,"date":"2024-03-05","index":2370,"close":60.32,"high":61.12,"low":59.13,"open":60.09,"volume":2939500},{"timestamp":1709735400,"date":"2024-03-06","index":2371,"close":59.84,"high":61.94,"low":58.41,"open":61.31,"volume":3555500},{"timestamp":1709821800,"date":"2024-03-07","index":2372,"close":59.86,"high":60.77,"low":59.01,"open":60.39,"volume":2312000}]},{"date":"2023-11-01","estimated":-0.48,"reported":-0.13,"pre":[{"timestamp":1697549400,"date":"2023-10-17","index":2275,"close":47.17,"high":48.73,"low":46.3,"open":46.9,"volume":3406400},{"timestamp":1697635800,"date":"2023-10-18","index":2276,"close":45.16,"high":47.09,"low":43.94,"open":46.38,"volume":3764400},{"timestamp":1697722200,"date":"2023-10-19","index":2277,"close":43.76,"high":46.2,"low":43.72,"open":46.14,"volume":2532300},{"timestamp":1697808600,"date":"2023-10-20","index":2278,"close":43.87,"high":46.06,"low":43.5,"open":43.65,"volume":3749400},{"timestamp":1698067800,"date":"2023-10-23","index":2279,"close":42.39,"high":43.86,"low":41.74,"open":43.15,"volume":3395900},{"timestamp":1698154200,"date":"2023-10-24","index":2280,"close":43.36,"high":44.98,"low":42.96,"open":43.45,"volume":2828600},{"timestamp":1698240600,"date":"2023-10-25","index":2281,"close":40.33,"high":42.54,"low":40.32,"open":42.05,"volume":4456700},{"timestamp":1698327000,"date":"2023-10-26","index":2282,"close":39.29,"high":40.81,"low":38.37,"open":40.47,"volume":5576600},{"timestamp":1698413400,"date":"2023-10-27","index":2283,"close":40.6,"high":41.43,"low":39.38,"open":39.38,"volume":4475700},{"timestamp":1698672600,"date":"2023-10-30","index":2284,"close":41.88,"high":42.04,"low":39.85,"open":41.38,"volume":3280900},{"timestamp":1698759000,"date":"2023-10-31","index":2285,"close":42.61,"high":42.94,"low":40.28,"open":41.95,"volume":6267000}],"post":[{"timestamp":1698845400,"date":"2023-11-01","index":2286,"close":44.38,"high":45.55,"low":40,"open":40.9,"volume":12422100},{"timestamp":1698931800,"date":"2023-11-02","index":2287,"close":46.69,"high":49.28,"low":46.26,"open":46.67,"volume":7195000},{"timestamp":1699018200,"date":"2023-11-03","index":2288,"close":49.62,"high":50.4,"low":47.4,"open":47.75,"volume":5993000},{"timestamp":1699281000,"date":"2023-11-06","index":2289,"close":46.17,"high":50.15,"low":45.69,"open":50,"volume":4972300},{"timestamp":1699367400,"date":"2023-11-07","index":2290,"close":46.32,"high":47.06,"low":44.66,"open":46.29,"volume":3574200},{"timestamp":1699453800,"date":"2023-11-08","index":2291,"close":46.52,"high":47.23,"low":45.14,"open":45.81,"volume":3742100},{"timestamp":1699540200,"date":"2023-11-09","index":2292,"close":42.84,"high":46.95,"low":42.67,"open":46.5,"volume":5273900},{"timestamp":1699626600,"date":"2023-11-10","index":2293,"close":43.22,"high":43.49,"low":41.94,"open":42.54,"volume":2889500},{"timestamp":1699885800,"date":"2023-11-13","index":2294,"close":41.3,"high":42.85,"low":40.98,"open":42.73,"volume":4040400},{"timestamp":1699972200,"date":"2023-11-14","index":2295,"close":45.58,"high":46.53,"low":43.9,"open":44.1,"volume":6155000},{"timestamp":1700058600,"date":"2023-11-15","index":2296,"close":47.59,"high":50.24,"low":45.8,"open":45.89,"volume":6727400}]},{"date":"2023-08-03","estimated":-0.74,"reported":0.21,"pre":[{"timestamp":1689773400,"date":"2023-07-19","index":2212,"close":71.42,"high":73.74,"low":71.11,"open":73.02,"volume":3975200},{"timestamp":1689859800,"date":"2023-07-20","index":2213,"close":70.78,"high":71.69,"low":69.1,"open":71.07,"volume":3599700},{"timestamp":1689946200,"date":"2023-07-21","index":2214,"close":71.02,"high":73.36,"low":70.51,"open":71.55,"volume":3492600},{"timestamp":1690205400,"date":"2023-07-24","index":2215,"close":69.42,"high":73.3,"low":69.18,"open":71.81,"volume":2817100},{"timestamp":1690291800,"date":"2023-07-25","index":2216,"close":68.72,"high":71,"low":68.23,"open":69.85,"volume":3024300},{"timestamp":1690378200,"date":"2023-07-26","index":2217,"close":68.31,"high":69.73,"low":66.37,"open":68.4,"volume":2973600},{"timestamp":1690464600,"date":"2023-07-27","index":2218,"close":68.73,"high":71.98,"low":67.83,"open":70.92,"volume":3647700},{"timestamp":1690551000,"date":"2023-07-28","index":2219,"close":73.09,"high":74.24,"low":70.49,"open":70.65,"volume":3857700},{"timestamp":1690810200,"date":"2023-07-31","index":2220,"close":77.87,"high":78.11,"low":73.8,"open":75.77,"volume":7035100},{"timestamp":1690896600,"date":"2023-08-01","index":2221,"close":75.9,"high":76.81,"low":73.2,"open":76.32,"volume":5413700},{"timestamp":1690983000,"date":"2023-08-02","index":2222,"close":72.89,"high":74.35,"low":71.46,"open":73.45,"volume":4298600}],"post":[{"timestamp":1691069400,"date":"2023-08-03","index":2223,"close":84.67,"high":90.71,"low":79.15,"open":82.43,"volume":24525200},{"timestamp":1691155800,"date":"2023-08-04","index":2224,"close":83.09,"high":85.92,"low":81.3,"open":85.65,"volume":6485600},{"timestamp":1691415000,"date":"2023-08-07","index":2225,"close":83.26,"high":85.82,"low":81.6,"open":85.5,"volume":4154400},{"timestamp":1691501400,"date":"2023-08-08","index":2226,"close":81.76,"high":82.98,"low":80.78,"open":81.82,"volume":3457300},{"timestamp":1691587800,"date":"2023-08-09","index":2227,"close":74.67,"high":81.22,"low":74.56,"open":81.03,"volume":4356800},{"timestamp":1691674200,"date":"2023-08-10","index":2228,"close":72.85,"high":77.49,"low":72.42,"open":76.51,"volume":4114000},{"timestamp":1691760600,"date":"2023-08-11","index":2229,"close":75,"high":75.32,"low":71.22,"open":74.5,"volume":4353400},{"timestamp":1692019800,"date":"2023-08-14","index":2230,"close":78.36,"high":78.73,"low":73.79,"open":75,"volume":4715700},{"timestamp":1692106200,"date":"2023-08-15","index":2231,"close":76.81,"high":78.65,"low":75.31,"open":77.49,"volume":2356400},{"timestamp":1692192600,"date":"2023-08-16","index":2232,"close":74.02,"high":76.67,"low":73.86,"open":76.55,"volume":2362100},{"timestamp":1692279000,"date":"2023-08-17","index":2233,"close":70.17,"high":74.88,"low":69.76,"open":74.25,"volume":4200400}]},{"date":"2023-05-04","estimated":-1.69,"reported":-1.13,"pre":[{"timestamp":1681911000,"date":"2023-04-19","index":2150,"close":36.57,"high":36.88,"low":34.52,"open":35.14,"volume":3064900},{"timestamp":1681997400,"date":"2023-04-20","index":2151,"close":36.64,"high":37.08,"low":35.41,"open":35.49,"volume":2781400},{"timestamp":1682083800,"date":"2023-04-21","index":2152,"close":36.87,"high":37.11,"low":35.96,"open":36.75,"volume":2397100},{"timestamp":1682343000,"date":"2023-04-24","index":2153,"close":37.02,"high":38.34,"low":35.47,"open":37.06,"volume":3295100},{"timestamp":1682429400,"date":"2023-04-25","index":2154,"close":35.81,"high":37.37,"low":35.78,"open":36.8,"volume":2373400},{"timestamp":1682515800,"date":"2023-04-26","index":2155,"close":35.05,"high":36.79,"low":34.78,"open":36.44,"volume":3289800},{"timestamp":1682602200,"date":"2023-04-27","index":2156,"close":36.48,"high":36.8,"low":35.13,"open":35.86,"volume":3538300},{"timestamp":1682688600,"date":"2023-04-28","index":2157,"close":34.83,"high":36.34,"low":34.72,"open":36.34,"volume":5005600},{"timestamp":1682947800,"date":"2023-05-01","index":2158,"close":32.27,"high":34.64,"low":32.24,"open":34.61,"volume":7399700},{"timestamp":1683034200,"date":"2023-05-02","index":2159,"close":31.64,"high":32.97,"low":29.51,"open":30.74,"volume":8810600},{"timestamp":1683120600,"date":"2023-05-03","index":2160,"close":31.29,"high":32.98,"low":30.7,"open":31.25,"volume":5102000}],"post":[{"timestamp":1683207000,"date":"2023-05-04","index":2161,"close":36.22,"high":37.8,"low":34.49,"open":35.1,"volume":14353800},{"timestamp":1683293400,"date":"2023-05-05","index":2162,"close":40.19,"high":41.75,"low":36.61,"open":36.72,"volume":9475200},{"timestamp":1683552600,"date":"2023-05-08","index":2163,"close":39.97,"high":40.99,"low":38.55,"open":40.02,"volume":4129600},{"timestamp":1683639000,"date":"2023-05-09","index":2164,"close":36.64,"high":38.78,"low":36.47,"open":37.7,"volume":12425100},{"timestamp":1683725400,"date":"2023-05-10","index":2165,"close":35.86,"high":37.15,"low":34.01,"open":36.74,"volume":13524400},{"timestamp":1683811800,"date":"2023-05-11","index":2166,"close":36.44,"high":36.94,"low":35.53,"open":36,"volume":6532400},{"timestamp":1683898200,"date":"2023-05-12","index":2167,"close":34.76,"high":36.17,"low":33.99,"open":36.17,"volume":5712800},{"timestamp":1684157400,"date":"2023-05-15","index":2168,"close":36.71,"high":37.06,"low":34.4,"open":34.62,"volume":4744300},{"timestamp":1684243800,"date":"2023-05-16","index":2169,"close":35.59,"high":36.17,"low":34.57,"open":36.11,"volume":4065900},{"timestamp":1684330200,"date":"2023-05-17","index":2170,"close":37.14,"high":37.31,"low":34.83,"open":35.66,"volume":4634400},{"timestamp":1684416600,"date":"2023-05-18","index":2171,"close":38.6,"high":38.74,"low":36.76,"open":37.39,"volume":4949000}]},{"date":"2023-02-23","estimated":-1.61,"reported":-1.71,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":2101,"close":63.53,"high":64.5,"low":60.69,"open":64.5,"volume":3614600},{"timestamp":1675866600,"date":"2023-02-08","index":2102,"close":62.46,"high":64.75,"low":61.5,"open":63.25,"volume":2964400},{"timestamp":1675953000,"date":"2023-02-09","index":2103,"close":57.92,"high":64.79,"low":57.9,"open":63.73,"volume":4233800},{"timestamp":1676039400,"date":"2023-02-10","index":2104,"close":52.16,"high":55.83,"low":52.12,"open":55.72,"volume":5640200},{"timestamp":1676298600,"date":"2023-02-13","index":2105,"close":52.58,"high":53.04,"low":49.56,"open":52.02,"volume":4225500},{"timestamp":1676385000,"date":"2023-02-14","index":2106,"close":50.37,"high":53.24,"low":49.01,"open":51.56,"volume":5888600},{"timestamp":1676471400,"date":"2023-02-15","index":2107,"close":55.59,"high":55.77,"low":50.57,"open":51.01,"volume":5202000},{"timestamp":1676557800,"date":"2023-02-16","index":2108,"close":51.05,"high":54.34,"low":51.04,"open":52.75,"volume":3214400},{"timestamp":1676644200,"date":"2023-02-17","index":2109,"close":51.79,"high":52.17,"low":50.2,"open":50.89,"volume":3973600},{"timestamp":1676989800,"date":"2023-02-21","index":2110,"close":47.97,"high":50.87,"low":47.87,"open":49.67,"volume":4003300},{"timestamp":1677076200,"date":"2023-02-22","index":2111,"close":49.81,"high":49.98,"low":48,"open":48.69,"volume":5306700}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":2112,"close":38.33,"high":46.58,"low":34.33,"open":45.61,"volume":27610900},{"timestamp":1677249000,"date":"2023-02-24","index":2113,"close":37.43,"high":38.34,"low":36.05,"open":37.7,"volume":9527100},{"timestamp":1677508200,"date":"2023-02-27","index":2114,"close":39.18,"high":39.32,"low":37.18,"open":37.88,"volume":7042000},{"timestamp":1677594600,"date":"2023-02-28","index":2115,"close":40.49,"high":41.55,"low":38.68,"open":39.12,"volume":6235300},{"timestamp":1677681000,"date":"2023-03-01","index":2116,"close":39.33,"high":40.47,"low":39.16,"open":40.12,"volume":3524300},{"timestamp":1677767400,"date":"2023-03-02","index":2117,"close":38.85,"high":39.63,"low":37.72,"open":38.56,"volume":4316100},{"timestamp":1677853800,"date":"2023-03-03","index":2118,"close":40.52,"high":41.06,"low":39.03,"open":39.14,"volume":3838900},{"timestamp":1678113000,"date":"2023-03-06","index":2119,"close":39.23,"high":41.79,"low":39.12,"open":40.91,"volume":3546200},{"timestamp":1678199400,"date":"2023-03-07","index":2120,"close":39.01,"high":41.35,"low":38.75,"open":39.03,"volume":4489600},{"timestamp":1678285800,"date":"2023-03-08","index":2121,"close":38.57,"high":39.08,"low":37.09,"open":38.51,"volume":3520500},{"timestamp":1678372200,"date":"2023-03-09","index":2122,"close":36.23,"high":39.22,"low":36.1,"open":38.06,"volume":3533200}]},{"date":"2022-11-03","estimated":-2.15,"reported":-2.11,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":2026,"close":31.65,"high":34.44,"low":31.17,"open":33.48,"volume":4602300},{"timestamp":1666272600,"date":"2022-10-20","index":2027,"close":32.15,"high":33.23,"low":31.08,"open":31.7,"volume":2823900},{"timestamp":1666359000,"date":"2022-10-21","index":2028,"close":33.19,"high":33.49,"low":30.85,"open":31.51,"volume":2975300},{"timestamp":1666618200,"date":"2022-10-24","index":2029,"close":32.06,"high":32.83,"low":30.7,"open":32.51,"volume":3115700},{"timestamp":1666704600,"date":"2022-10-25","index":2030,"close":34.52,"high":35.1,"low":32.12,"open":32.12,"volume":3643500},{"timestamp":1666791000,"date":"2022-10-26","index":2031,"close":35.11,"high":37.64,"low":33.6,"open":33.81,"volume":3864400},{"timestamp":1666877400,"date":"2022-10-27","index":2032,"close":35.24,"high":36.4,"low":34.5,"open":35.41,"volume":2691800},{"timestamp":1666963800,"date":"2022-10-28","index":2033,"close":36.21,"high":36.31,"low":32.7,"open":33.44,"volume":3408400},{"timestamp":1667223000,"date":"2022-10-31","index":2034,"close":37.92,"high":38.17,"low":35.77,"open":36.06,"volume":4774100},{"timestamp":1667309400,"date":"2022-11-01","index":2035,"close":37.82,"high":40.62,"low":37.48,"open":39.49,"volume":4030300},{"timestamp":1667395800,"date":"2022-11-02","index":2036,"close":35.6,"high":39.01,"low":35.48,"open":37.66,"volume":4084900}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":2037,"close":37.46,"high":40.24,"low":34.64,"open":35.08,"volume":8087900},{"timestamp":1667568600,"date":"2022-11-04","index":2038,"close":32.74,"high":39.4,"low":31.13,"open":39.33,"volume":6362500},{"timestamp":1667831400,"date":"2022-11-07","index":2039,"close":32.68,"high":33.36,"low":30.95,"open":33.14,"volume":3215200},{"timestamp":1667917800,"date":"2022-11-08","index":2040,"close":31.97,"high":33.19,"low":30.88,"open":32.88,"volume":3102400},{"timestamp":1668004200,"date":"2022-11-09","index":2041,"close":28.75,"high":31.74,"low":28.7,"open":31.74,"volume":3883300},{"timestamp":1668090600,"date":"2022-11-10","index":2042,"close":36.8,"high":38.89,"low":32.5,"open":32.5,"volume":10896000},{"timestamp":1668177000,"date":"2022-11-11","index":2043,"close":41.47,"high":42.85,"low":35.65,"open":36.26,"volume":6537400},{"timestamp":1668436200,"date":"2022-11-14","index":2044,"close":40.55,"high":43.92,"low":39.94,"open":40.68,"volume":6215500},{"timestamp":1668522600,"date":"2022-11-15","index":2045,"close":42.16,"high":43.77,"low":40.84,"open":42.43,"volume":4157300},{"timestamp":1668609000,"date":"2022-11-16","index":2046,"close":37.58,"high":40.29,"low":36.84,"open":39.96,"volume":4648500},{"timestamp":1668695400,"date":"2022-11-17","index":2047,"close":34.1,"high":36.67,"low":33.51,"open":36.36,"volume":5476500}]},{"date":"2022-08-04","estimated":-1.89,"reported":-1.94,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":1962,"close":56.43,"high":57.43,"low":54.17,"open":54.72,"volume":2821000},{"timestamp":1658410200,"date":"2022-07-21","index":1963,"close":57.06,"high":58.55,"low":54.31,"open":55.97,"volume":2961700},{"timestamp":1658496600,"date":"2022-07-22","index":1964,"close":51.75,"high":55.85,"low":51.54,"open":55.61,"volume":2669900},{"timestamp":1658755800,"date":"2022-07-25","index":1965,"close":49.34,"high":51.74,"low":48.89,"open":51.74,"volume":2329600},{"timestamp":1658842200,"date":"2022-07-26","index":1966,"close":45.1,"high":46.94,"low":44.93,"open":46.65,"volume":3963300},{"timestamp":1658928600,"date":"2022-07-27","index":1967,"close":49.94,"high":50.01,"low":45.52,"open":45.58,"volume":3551800},{"timestamp":1659015000,"date":"2022-07-28","index":1968,"close":52.61,"high":52.87,"low":47.19,"open":48.96,"volume":4022700},{"timestamp":1659101400,"date":"2022-07-29","index":1969,"close":53.91,"high":53.98,"low":49.61,"open":52.35,"volume":2960200},{"timestamp":1659360600,"date":"2022-08-01","index":1970,"close":56.82,"high":57.37,"low":52.12,"open":53.5,"volume":2844600},{"timestamp":1659447000,"date":"2022-08-02","index":1971,"close":57.45,"high":59.33,"low":55.36,"open":56.32,"volume":3413300},{"timestamp":1659533400,"date":"2022-08-03","index":1972,"close":64.44,"high":65.97,"low":57.37,"open":58.11,"volume":5541500}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":1973,"close":62.91,"high":68.11,"low":59.28,"open":60.48,"volume":6842400},{"timestamp":1659706200,"date":"2022-08-05","index":1974,"close":62.31,"high":65.05,"low":58.22,"open":61.5,"volume":3841300},{"timestamp":1659965400,"date":"2022-08-08","index":1975,"close":71.85,"high":72.86,"low":64.22,"open":64.36,"volume":5580400},{"timestamp":1660051800,"date":"2022-08-09","index":1976,"close":59.61,"high":70.18,"low":59.31,"open":69.86,"volume":5556400},{"timestamp":1660138200,"date":"2022-08-10","index":1977,"close":65.03,"high":65.1,"low":60.72,"open":63.58,"volume":3545500},{"timestamp":1660224600,"date":"2022-08-11","index":1978,"close":64.52,"high":71.62,"low":64.06,"open":68.02,"volume":4452000},{"timestamp":1660311000,"date":"2022-08-12","index":1979,"close":68.62,"high":68.78,"low":62.82,"open":65.2,"volume":2788200},{"timestamp":1660570200,"date":"2022-08-15","index":1980,"close":68.34,"high":70.4,"low":67.15,"open":68.1,"volume":2137600},{"timestamp":1660656600,"date":"2022-08-16","index":1981,"close":73.54,"high":76.35,"low":65.02,"open":68.4,"volume":5200900},{"timestamp":1660743000,"date":"2022-08-17","index":1982,"close":69.48,"high":72.84,"low":67.43,"open":71.09,"volume":3779100},{"timestamp":1660829400,"date":"2022-08-18","index":1983,"close":71.34,"high":71.83,"low":66.14,"open":69.01,"volume":2913800}]},{"date":"2022-05-05","estimated":-1.56,"reported":-1.96,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":1900,"close":97.09,"high":104.29,"low":95.58,"open":102.99,"volume":3133000},{"timestamp":1650547800,"date":"2022-04-21","index":1901,"close":92.72,"high":99.78,"low":92.43,"open":98.29,"volume":3157800},{"timestamp":1650634200,"date":"2022-04-22","index":1902,"close":85.23,"high":93.24,"low":83.76,"open":92.84,"volume":5240700},{"timestamp":1650893400,"date":"2022-04-25","index":1903,"close":83.93,"high":85.28,"low":80.32,"open":84.14,"volume":3482400},{"timestamp":1650979800,"date":"2022-04-26","index":1904,"close":79.24,"high":84,"low":77.58,"open":82.89,"volume":3519500},{"timestamp":1651066200,"date":"2022-04-27","index":1905,"close":76.28,"high":82.16,"low":75.65,"open":79.1,"volume":3488700},{"timestamp":1651152600,"date":"2022-04-28","index":1906,"close":83.39,"high":83.6,"low":75.66,"open":76.96,"volume":4231900},{"timestamp":1651239000,"date":"2022-04-29","index":1907,"close":76.94,"high":83.8,"low":76.62,"open":80.29,"volume":4581100},{"timestamp":1651498200,"date":"2022-05-02","index":1908,"close":87.39,"high":87.88,"low":75.2,"open":76.36,"volume":4651700},{"timestamp":1651584600,"date":"2022-05-03","index":1909,"close":89.85,"high":90.03,"low":85.01,"open":85.51,"volume":2962200},{"timestamp":1651671000,"date":"2022-05-04","index":1910,"close":90.76,"high":91.95,"low":82.21,"open":87.62,"volume":5113300}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":1911,"close":67.45,"high":79.21,"low":65.32,"open":77.05,"volume":13634300},{"timestamp":1651843800,"date":"2022-05-06","index":1912,"close":66.17,"high":69.6,"low":56.23,"open":65.71,"volume":8927600},{"timestamp":1652103000,"date":"2022-05-09","index":1913,"close":62.35,"high":68.5,"low":61.43,"open":64.83,"volume":4915700},{"timestamp":1652189400,"date":"2022-05-10","index":1914,"close":58.48,"high":66.51,"low":56.65,"open":63.7,"volume":6218000},{"timestamp":1652275800,"date":"2022-05-11","index":1915,"close":52.61,"high":59.7,"low":52.13,"open":57.63,"volume":5419500},{"timestamp":1652362200,"date":"2022-05-12","index":1916,"close":55.76,"high":58.26,"low":49.54,"open":51.87,"volume":8837100},{"timestamp":1652448600,"date":"2022-05-13","index":1917,"close":57.33,"high":61.11,"low":54.93,"open":57.69,"volume":6668100},{"timestamp":1652707800,"date":"2022-05-16","index":1918,"close":50.81,"high":58.32,"low":50.6,"open":58.32,"volume":4758500},{"timestamp":1652794200,"date":"2022-05-17","index":1919,"close":55.17,"high":55.24,"low":50.61,"open":51.73,"volume":5805500},{"timestamp":1652880600,"date":"2022-05-18","index":1920,"close":47.6,"high":53.17,"low":47.15,"open":52.31,"volume":5900000},{"timestamp":1652967000,"date":"2022-05-19","index":1921,"close":49.72,"high":52.31,"low":47.47,"open":47.47,"volume":4277800}]},{"date":"2022-02-24","estimated":-0.69,"reported":-0.92,"pre":[{"timestamp":1644330600,"date":"2022-02-08","index":1851,"close":146.93,"high":149.11,"low":140.62,"open":140.62,"volume":1559000},{"timestamp":1644417000,"date":"2022-02-09","index":1852,"close":151.99,"high":152.27,"low":145.83,"open":148.49,"volume":1250000},{"timestamp":1644503400,"date":"2022-02-10","index":1853,"close":147.77,"high":156.04,"low":146.16,"open":148.12,"volume":1312300},{"timestamp":1644589800,"date":"2022-02-11","index":1854,"close":145.72,"high":150.18,"low":143.62,"open":148.01,"volume":1165400},{"timestamp":1644849000,"date":"2022-02-14","index":1855,"close":142.21,"high":148.18,"low":140.01,"open":143.36,"volume":1641700},{"timestamp":1644935400,"date":"2022-02-15","index":1856,"close":148.39,"high":148.87,"low":140.88,"open":145.06,"volume":1365200},{"timestamp":1645021800,"date":"2022-02-16","index":1857,"close":136.54,"high":145.3,"low":133.4,"open":145.18,"volume":1898800},{"timestamp":1645108200,"date":"2022-02-17","index":1858,"close":130.8,"high":140,"low":129.53,"open":138.55,"volume":1545300},{"timestamp":1645194600,"date":"2022-02-18","index":1859,"close":128.09,"high":133.61,"low":125.31,"open":129.44,"volume":2422100},{"timestamp":1645540200,"date":"2022-02-22","index":1860,"close":122.45,"high":130.43,"low":117.88,"open":125.94,"volume":2623300},{"timestamp":1645626600,"date":"2022-02-23","index":1861,"close":121.32,"high":132.44,"low":119.94,"open":126.62,"volume":3144200}],"post":[{"timestamp":1645713000,"date":"2022-02-24","index":1862,"close":127.07,"high":131.26,"low":100.57,"open":100.81,"volume":6258600},{"timestamp":1645799400,"date":"2022-02-25","index":1863,"close":131.19,"high":133.61,"low":121.58,"open":130.87,"volume":3233800},{"timestamp":1646058600,"date":"2022-02-28","index":1864,"close":140.87,"high":142.72,"low":129.15,"open":129.92,"volume":2893100},{"timestamp":1646145000,"date":"2022-03-01","index":1865,"close":132.51,"high":143.4,"low":130.7,"open":141.71,"volume":2117100},{"timestamp":1646231400,"date":"2022-03-02","index":1866,"close":131.01,"high":133.74,"low":126.18,"open":132.77,"volume":1858600},{"timestamp":1646317800,"date":"2022-03-03","index":1867,"close":124.08,"high":132.49,"low":121.38,"open":131.51,"volume":2049900},{"timestamp":1646404200,"date":"2022-03-04","index":1868,"close":124.81,"high":129.35,"low":121.6,"open":125.64,"volume":2211400},{"timestamp":1646663400,"date":"2022-03-07","index":1869,"close":126.23,"high":131.93,"low":123.61,"open":127.21,"volume":2570100},{"timestamp":1646749800,"date":"2022-03-08","index":1870,"close":130.22,"high":137,"low":125.9,"open":127.64,"volume":1984400},{"timestamp":1646836200,"date":"2022-03-09","index":1871,"close":126.71,"high":135.3,"low":124.95,"open":133,"volume":1700900},{"timestamp":1646922600,"date":"2022-03-10","index":1872,"close":120.73,"high":126.85,"low":116.56,"open":126.85,"volume":1735600}]},{"date":"2021-11-04","estimated":null,"reported":0.14,"pre":[],"post":[]},{"date":"2021-08-05","estimated":1.15,"reported":1.89,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":1711,"close":292.21,"high":297.61,"low":290.83,"open":296.45,"volume":750000},{"timestamp":1626960600,"date":"2021-07-22","index":1712,"close":288.14,"high":290.89,"low":282.86,"open":290.3,"volume":826600},{"timestamp":1627047000,"date":"2021-07-23","index":1713,"close":285.51,"high":289.29,"low":284.48,"open":288.14,"volume":781300},{"timestamp":1627306200,"date":"2021-07-26","index":1714,"close":284.04,"high":289.55,"low":281.39,"open":284.53,"volume":813700},{"timestamp":1627392600,"date":"2021-07-27","index":1715,"close":274.64,"high":284.75,"low":266.85,"open":284.75,"volume":1204400},{"timestamp":1627479000,"date":"2021-07-28","index":1716,"close":274.41,"high":279.41,"low":271.45,"open":273.84,"volume":931200},{"timestamp":1627565400,"date":"2021-07-29","index":1717,"close":261.95,"high":269.74,"low":257.47,"open":268.46,"volume":2010200},{"timestamp":1627651800,"date":"2021-07-30","index":1718,"close":241.36,"high":254.99,"low":239.32,"open":253,"volume":2971100},{"timestamp":1627911000,"date":"2021-08-02","index":1719,"close":242.37,"high":244.89,"low":234.18,"open":240.67,"volume":2653300},{"timestamp":1627997400,"date":"2021-08-03","index":1720,"close":249.49,"high":250.82,"low":241.07,"open":241.2,"volume":2049000},{"timestamp":1628083800,"date":"2021-08-04","index":1721,"close":251.05,"high":252.8,"low":239.53,"open":250,"volume":2183600}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":1722,"close":276.16,"high":285,"low":255,"open":255,"volume":4526400},{"timestamp":1628256600,"date":"2021-08-06","index":1723,"close":263.82,"high":272.36,"low":258.71,"open":270,"volume":1779800},{"timestamp":1628515800,"date":"2021-08-09","index":1724,"close":278.83,"high":281.17,"low":262.13,"open":263.5,"volume":1999200},{"timestamp":1628602200,"date":"2021-08-10","index":1725,"close":285.21,"high":294.48,"low":280.35,"open":280.35,"volume":2326800},{"timestamp":1628688600,"date":"2021-08-11","index":1726,"close":310.08,"high":310.2,"low":287.45,"open":287.87,"volume":3086000},{"timestamp":1628775000,"date":"2021-08-12","index":1727,"close":316.57,"high":317,"low":302.53,"open":307.4,"volume":2186000},{"timestamp":1628861400,"date":"2021-08-13","index":1728,"close":311.88,"high":317.45,"low":304.36,"open":317.45,"volume":1287700},{"timestamp":1629120600,"date":"2021-08-16","index":1729,"close":299.78,"high":309.89,"low":294.47,"open":309.84,"volume":1315000},{"timestamp":1629207000,"date":"2021-08-17","index":1730,"close":298.38,"high":301.46,"low":292.49,"open":295.1,"volume":1242900},{"timestamp":1629293400,"date":"2021-08-18","index":1731,"close":280.5,"high":298.24,"low":280.05,"open":296.28,"volume":1124900},{"timestamp":1629379800,"date":"2021-08-19","index":1732,"close":283.69,"high":284.29,"low":276,"open":278.16,"volume":1118000}]},{"date":"2021-05-06","estimated":0.23,"reported":1,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":1648,"close":318.5,"high":322.66,"low":308.14,"open":312.27,"volume":1214900},{"timestamp":1619098200,"date":"2021-04-22","index":1649,"close":307.77,"high":322,"low":305.64,"open":319.1,"volume":1074000},{"timestamp":1619184600,"date":"2021-04-23","index":1650,"close":308.18,"high":311.23,"low":299.39,"open":310.06,"volume":1053900},{"timestamp":1619443800,"date":"2021-04-26","index":1651,"close":308.78,"high":309.79,"low":302.88,"open":309.03,"volume":1004700},{"timestamp":1619530200,"date":"2021-04-27","index":1652,"close":310.26,"high":316.23,"low":306.58,"open":307.68,"volume":847600},{"timestamp":1619616600,"date":"2021-04-28","index":1653,"close":311.04,"high":314.17,"low":303.49,"open":307,"volume":870100},{"timestamp":1619703000,"date":"2021-04-29","index":1654,"close":306.8,"high":320.94,"low":302.07,"open":313.6,"volume":1188600},{"timestamp":1619789400,"date":"2021-04-30","index":1655,"close":295.57,"high":306.98,"low":293.5,"open":303.6,"volume":1610000},{"timestamp":1620048600,"date":"2021-05-03","index":1656,"close":280.18,"high":293.98,"low":277.43,"open":293.8,"volume":2185300},{"timestamp":1620135000,"date":"2021-05-04","index":1657,"close":274.08,"high":278.25,"low":267.85,"open":275.92,"volume":1938800},{"timestamp":1620221400,"date":"2021-05-05","index":1658,"close":270.97,"high":281.47,"low":265.04,"open":277.31,"volume":2059500}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":1659,"close":286.13,"high":297.85,"low":277.01,"open":288,"volume":4397700},{"timestamp":1620394200,"date":"2021-05-07","index":1660,"close":305.49,"high":307.12,"low":291.46,"open":295.6,"volume":2778600},{"timestamp":1620653400,"date":"2021-05-10","index":1661,"close":321.1,"high":331.51,"low":299.01,"open":300.14,"volume":3098300},{"timestamp":1620739800,"date":"2021-05-11","index":1662,"close":325.94,"high":327.34,"low":308.96,"open":310.86,"volume":1583800},{"timestamp":1620826200,"date":"2021-05-12","index":1663,"close":299.69,"high":324.18,"low":298.19,"open":319,"volume":2256300},{"timestamp":1620912600,"date":"2021-05-13","index":1664,"close":295.27,"high":305.1,"low":286.7,"open":301.19,"volume":1633400},{"timestamp":1620999000,"date":"2021-05-14","index":1665,"close":300,"high":307.89,"low":296,"open":299.54,"volume":1257100},{"timestamp":1621258200,"date":"2021-05-17","index":1666,"close":301.63,"high":307.05,"low":296.99,"open":300.78,"volume":878100},{"timestamp":1621344600,"date":"2021-05-18","index":1667,"close":304.42,"high":312.76,"low":302.5,"open":305,"volume":1501700},{"timestamp":1621431000,"date":"2021-05-19","index":1668,"close":302.47,"high":302.72,"low":296.04,"open":299.8,"volume":823500},{"timestamp":1621517400,"date":"2021-05-20","index":1669,"close":309.89,"high":314,"low":303.8,"open":308.09,"volume":2044400}]},{"date":"2021-02-25","estimated":0.86,"reported":1.24,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":1599,"close":286.78,"high":296.02,"low":284.48,"open":285.05,"volume":1492300},{"timestamp":1612967400,"date":"2021-02-10","index":1600,"close":287.02,"high":292.03,"low":277.43,"open":292.03,"volume":1137900},{"timestamp":1613053800,"date":"2021-02-11","index":1601,"close":291.61,"high":304.5,"low":289.11,"open":293.01,"volume":1739300},{"timestamp":1613140200,"date":"2021-02-12","index":1602,"close":292.97,"high":299.26,"low":286.09,"open":289.28,"volume":828000},{"timestamp":1613485800,"date":"2021-02-16","index":1603,"close":277.55,"high":294.77,"low":277.36,"open":294.6,"volume":1330600},{"timestamp":1613572200,"date":"2021-02-17","index":1604,"close":273.26,"high":279.48,"low":268.07,"open":275.51,"volume":1111300},{"timestamp":1613658600,"date":"2021-02-18","index":1605,"close":271.9,"high":280.67,"low":267.91,"open":273.26,"volume":1004700},{"timestamp":1613745000,"date":"2021-02-19","index":1606,"close":292.73,"high":298,"low":272.31,"open":272.31,"volume":2646300},{"timestamp":1614004200,"date":"2021-02-22","index":1607,"close":266.96,"high":285.88,"low":263.21,"open":285.36,"volume":3093500},{"timestamp":1614090600,"date":"2021-02-23","index":1608,"close":262.9,"high":265.64,"low":243.43,"open":260.46,"volume":2380100},{"timestamp":1614177000,"date":"2021-02-24","index":1609,"close":258.13,"high":264.38,"low":251.24,"open":264,"volume":1724100}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":1610,"close":258.05,"high":299.42,"low":254.66,"open":266.02,"volume":5948000},{"timestamp":1614349800,"date":"2021-02-26","index":1611,"close":288.98,"high":295.65,"low":270.19,"open":271,"volume":3928300},{"timestamp":1614609000,"date":"2021-03-01","index":1612,"close":335.65,"high":342.99,"low":292.07,"open":293.5,"volume":6508300},{"timestamp":1614695400,"date":"2021-03-02","index":1613,"close":320.07,"high":332.41,"low":315.42,"open":329.17,"volume":2166100},{"timestamp":1614781800,"date":"2021-03-03","index":1614,"close":295.54,"high":320,"low":291.1,"open":316.99,"volume":1738000},{"timestamp":1614868200,"date":"2021-03-04","index":1615,"close":287,"high":296.78,"low":272.2,"open":292.19,"volume":2094900},{"timestamp":1614954600,"date":"2021-03-05","index":1616,"close":295.66,"high":307.29,"low":263.84,"open":289.07,"volume":3576300},{"timestamp":1615213800,"date":"2021-03-08","index":1617,"close":306.56,"high":326.89,"low":297.95,"open":298.01,"volume":2686800},{"timestamp":1615300200,"date":"2021-03-09","index":1618,"close":318.6,"high":322.07,"low":311.09,"open":318,"volume":1617400},{"timestamp":1615386600,"date":"2021-03-10","index":1619,"close":310.01,"high":326.18,"low":307.08,"open":325.89,"volume":1380200},{"timestamp":1615473000,"date":"2021-03-11","index":1620,"close":319.99,"high":324.35,"low":315.33,"open":322.34,"volume":1422700}]},{"date":"2020-11-03","estimated":0.8,"reported":2.3,"pre":[{"timestamp":1603114200,"date":"2020-10-19","index":1522,"close":299.95,"high":308.77,"low":297.57,"open":300.25,"volume":2036900},{"timestamp":1603200600,"date":"2020-10-20","index":1523,"close":294.54,"high":304.98,"low":293.24,"open":300.95,"volume":1732500},{"timestamp":1603287000,"date":"2020-10-21","index":1524,"close":270.27,"high":297.88,"low":270.23,"open":297.81,"volume":2306400},{"timestamp":1603373400,"date":"2020-10-22","index":1525,"close":265.87,"high":274.46,"low":261.92,"open":270,"volume":2728900},{"timestamp":1603459800,"date":"2020-10-23","index":1526,"close":265.85,"high":270.72,"low":260.76,"open":266.55,"volume":1874100},{"timestamp":1603719000,"date":"2020-10-26","index":1527,"close":271.36,"high":277.91,"low":263.11,"open":264.68,"volume":2187300},{"timestamp":1603805400,"date":"2020-10-27","index":1528,"close":274.34,"high":280.2,"low":271,"open":273.52,"volume":2025400},{"timestamp":1603891800,"date":"2020-10-28","index":1529,"close":282.74,"high":284.97,"low":269.25,"open":271,"volume":2591400},{"timestamp":1603978200,"date":"2020-10-29","index":1530,"close":255.76,"high":284.96,"low":252.81,"open":282.39,"volume":4138600},{"timestamp":1604064600,"date":"2020-10-30","index":1531,"close":248.03,"high":260.83,"low":241.68,"open":253.32,"volume":3079400},{"timestamp":1604327400,"date":"2020-11-02","index":1532,"close":255.64,"high":262,"low":248.41,"open":249.72,"volume":2808600}],"post":[{"timestamp":1604413800,"date":"2020-11-03","index":1533,"close":274.11,"high":278.5,"low":247.07,"open":261.26,"volume":8715100},{"timestamp":1604500200,"date":"2020-11-04","index":1534,"close":270.15,"high":286.73,"low":265.48,"open":279,"volume":3276400},{"timestamp":1604586600,"date":"2020-11-05","index":1535,"close":297.22,"high":300.31,"low":276,"open":278.49,"volume":3555500},{"timestamp":1604673000,"date":"2020-11-06","index":1536,"close":301.13,"high":304.34,"low":288.61,"open":295,"volume":1853800},{"timestamp":1604932200,"date":"2020-11-09","index":1537,"close":235.33,"high":266.5,"low":235.01,"open":264,"volume":6498900},{"timestamp":1605018600,"date":"2020-11-10","index":1538,"close":242.71,"high":245.52,"low":225.05,"open":240.12,"volume":3765400},{"timestamp":1605105000,"date":"2020-11-11","index":1539,"close":251.74,"high":253.83,"low":245.04,"open":246.18,"volume":1934400},{"timestamp":1605191400,"date":"2020-11-12","index":1540,"close":250.54,"high":261.13,"low":249.34,"open":253.69,"volume":1427800},{"timestamp":1605277800,"date":"2020-11-13","index":1541,"close":235.84,"high":253.23,"low":233.2,"open":250.44,"volume":2734900},{"timestamp":1605537000,"date":"2020-11-16","index":1542,"close":235.41,"high":241,"low":221.09,"open":226.95,"volume":2311200},{"timestamp":1605623400,"date":"2020-11-17","index":1543,"close":239.06,"high":240.63,"low":228.13,"open":237.61,"volume":1394900}]},{"date":"2020-08-05","estimated":1.04,"reported":3.13,"pre":[{"timestamp":1595338200,"date":"2020-07-21","index":1459,"close":225.65,"high":234.37,"low":223.28,"open":231.5,"volume":1347100},{"timestamp":1595424600,"date":"2020-07-22","index":1460,"close":226,"high":231.15,"low":223.8,"open":228.46,"volume":812200},{"timestamp":1595511000,"date":"2020-07-23","index":1461,"close":218,"high":227.65,"low":213.31,"open":225.46,"volume":1120100},{"timestamp":1595597400,"date":"2020-07-24","index":1462,"close":222.79,"high":225.29,"low":209.12,"open":214.55,"volume":1290900},{"timestamp":1595856600,"date":"2020-07-27","index":1463,"close":231.41,"high":231.87,"low":220.71,"open":225.15,"volume":1507900},{"timestamp":1595943000,"date":"2020-07-28","index":1464,"close":227,"high":232.36,"low":224.89,"open":229.47,"volume":1203700},{"timestamp":1596029400,"date":"2020-07-29","index":1465,"close":241.85,"high":243.11,"low":233.24,"open":233.63,"volume":1718700},{"timestamp":1596115800,"date":"2020-07-30","index":1466,"close":255.92,"high":256.19,"low":238.56,"open":240.75,"volume":2120800},{"timestamp":1596202200,"date":"2020-07-31","index":1467,"close":266.09,"high":267.43,"low":259.01,"open":260.57,"volume":3042000},{"timestamp":1596461400,"date":"2020-08-03","index":1468,"close":287.28,"high":289.38,"low":272.1,"open":273.17,"volume":2859100},{"timestamp":1596547800,"date":"2020-08-04","index":1469,"close":290.85,"high":294.88,"low":274.64,"open":287.5,"volume":4279000}],"post":[{"timestamp":1596634200,"date":"2020-08-05","index":1470,"close":301.4,"high":304.41,"low":280,"open":284.01,"volume":5131400},{"timestamp":1596720600,"date":"2020-08-06","index":1471,"close":312.7,"high":316.67,"low":298.33,"open":303,"volume":2991000},{"timestamp":1596807000,"date":"2020-08-07","index":1472,"close":309.68,"high":323.15,"low":300.77,"open":309.19,"volume":3172100},{"timestamp":1597066200,"date":"2020-08-10","index":1473,"close":298,"high":313.66,"low":290.01,"open":309.68,"volume":2403400},{"timestamp":1597152600,"date":"2020-08-11","index":1474,"close":309.13,"high":324.81,"low":283.51,"open":293.24,"volume":11085800},{"timestamp":1597239000,"date":"2020-08-12","index":1475,"close":301.74,"high":312.96,"low":293.49,"open":309.87,"volume":4381300},{"timestamp":1597325400,"date":"2020-08-13","index":1476,"close":314.29,"high":320.43,"low":305.01,"open":307.91,"volume":2580300},{"timestamp":1597411800,"date":"2020-08-14","index":1477,"close":309.99,"high":315.97,"low":308,"open":312.16,"volume":1575600},{"timestamp":1597671000,"date":"2020-08-17","index":1478,"close":314.1,"high":318.01,"low":310.7,"open":316.5,"volume":2621500},{"timestamp":1597757400,"date":"2020-08-18","index":1479,"close":326.1,"high":334.21,"low":314.07,"open":314.47,"volume":3290100},{"timestamp":1597843800,"date":"2020-08-19","index":1480,"close":333.01,"high":339.81,"low":325.26,"open":326,"volume":2543500}]},{"date":"2020-05-05","estimated":-2.6,"reported":-2.3,"pre":[{"timestamp":1587389400,"date":"2020-04-20","index":1395,"close":100.93,"high":105.19,"low":88.61,"open":89.14,"volume":6892200},{"timestamp":1587475800,"date":"2020-04-21","index":1396,"close":95.84,"high":104.34,"low":94.2,"open":100.04,"volume":4170800},{"timestamp":1587562200,"date":"2020-04-22","index":1397,"close":96.37,"high":100.28,"low":93.11,"open":99.69,"volume":2382300},{"timestamp":1587648600,"date":"2020-04-23","index":1398,"close":104.63,"high":106.53,"low":97.71,"open":97.71,"volume":3683000},{"timestamp":1587735000,"date":"2020-04-24","index":1399,"close":122.41,"high":123.76,"low":107.51,"open":107.77,"volume":8395300},{"timestamp":1587994200,"date":"2020-04-27","index":1400,"close":128.81,"high":134.8,"low":117.24,"open":118.35,"volume":6847300},{"timestamp":1588080600,"date":"2020-04-28","index":1401,"close":123.68,"high":130.33,"low":122.31,"open":130.33,"volume":4776000},{"timestamp":1588167000,"date":"2020-04-29","index":1402,"close":129.94,"high":132.64,"low":122.3,"open":124.06,"volume":2869000},{"timestamp":1588253400,"date":"2020-04-30","index":1403,"close":124.04,"high":132.9,"low":123.93,"open":127.42,"volume":3211500},{"timestamp":1588339800,"date":"2020-05-01","index":1404,"close":122.5,"high":127.48,"low":119.7,"open":120.67,"volume":3723300},{"timestamp":1588599000,"date":"2020-05-04","index":1405,"close":134.11,"high":134.5,"low":122.51,"open":124.7,"volume":4926300}],"post":[{"timestamp":1588685400,"date":"2020-05-05","index":1406,"close":165.88,"high":181.39,"low":160.33,"open":175.07,"volume":17695300},{"timestamp":1588771800,"date":"2020-05-06","index":1407,"close":180.81,"high":182.44,"low":163.18,"open":166.2,"volume":7284100},{"timestamp":1588858200,"date":"2020-05-07","index":1408,"close":176.89,"high":182.37,"low":170.92,"open":178.64,"volume":5196800},{"timestamp":1588944600,"date":"2020-05-08","index":1409,"close":188.05,"high":190.96,"low":175.78,"open":179,"volume":5521300},{"timestamp":1589203800,"date":"2020-05-11","index":1410,"close":190.27,"high":192.73,"low":184.05,"open":186.47,"volume":2598400},{"timestamp":1589290200,"date":"2020-05-12","index":1411,"close":183.66,"high":197.06,"low":183.46,"open":192.24,"volume":3203800},{"timestamp":1589376600,"date":"2020-05-13","index":1412,"close":183.58,"high":189.97,"low":175.32,"open":185.12,"volume":3700900},{"timestamp":1589463000,"date":"2020-05-14","index":1413,"close":172.94,"high":180,"low":171.12,"open":177.05,"volume":3931700},{"timestamp":1589549400,"date":"2020-05-15","index":1414,"close":173.1,"high":176,"low":165,"open":166.95,"volume":3641800},{"timestamp":1589808600,"date":"2020-05-18","index":1415,"close":153.84,"high":174.93,"low":150.02,"open":173,"volume":6111500},{"timestamp":1589895000,"date":"2020-05-19","index":1416,"close":161.39,"high":166.99,"low":154.3,"open":156.2,"volume":3726200}]},{"date":"2020-02-28","estimated":-2.65,"reported":-2.8,"pre":[{"timestamp":1581517800,"date":"2020-02-12","index":1349,"close":95.68,"high":98.78,"low":95.32,"open":97.97,"volume":1284300},{"timestamp":1581604200,"date":"2020-02-13","index":1350,"close":82.16,"high":94.74,"low":81.95,"open":94.25,"volume":7112300},{"timestamp":1581690600,"date":"2020-02-14","index":1351,"close":82.46,"high":84.09,"low":80.56,"open":83.02,"volume":2913900},{"timestamp":1582036200,"date":"2020-02-18","index":1352,"close":81.55,"high":83.33,"low":80.08,"open":82.15,"volume":2020800},{"timestamp":1582122600,"date":"2020-02-19","index":1353,"close":80.63,"high":81.88,"low":78.75,"open":81.8,"volume":1947500},{"timestamp":1582209000,"date":"2020-02-20","index":1354,"close":82.33,"high":82.39,"low":79.64,"open":80.61,"volume":1941000},{"timestamp":1582295400,"date":"2020-02-21","index":1355,"close":80.14,"high":81.82,"low":78.87,"open":81.46,"volume":2856400},{"timestamp":1582554600,"date":"2020-02-24","index":1356,"close":75.54,"high":76.43,"low":72.03,"open":74.92,"volume":3990300},{"timestamp":1582641000,"date":"2020-02-25","index":1357,"close":71.65,"high":75.49,"low":69.91,"open":75.2,"volume":3065100},{"timestamp":1582727400,"date":"2020-02-26","index":1358,"close":71.15,"high":75.36,"low":70.81,"open":73.14,"volume":2038800},{"timestamp":1582813800,"date":"2020-02-27","index":1359,"close":70.35,"high":74,"low":67.41,"open":69.04,"volume":3570000}],"post":[{"timestamp":1582900200,"date":"2020-02-28","index":1360,"close":63.21,"high":63.32,"low":52.41,"open":53.31,"volume":10696100},{"timestamp":1583159400,"date":"2020-03-02","index":1361,"close":61.77,"high":63.3,"low":55.2,"open":62.99,"volume":5417500},{"timestamp":1583245800,"date":"2020-03-03","index":1362,"close":62.2,"high":64.89,"low":59.84,"open":62.26,"volume":3936700},{"timestamp":1583332200,"date":"2020-03-04","index":1363,"close":61.33,"high":63.9,"low":59.58,"open":63.02,"volume":2923500},{"timestamp":1583418600,"date":"2020-03-05","index":1364,"close":60.37,"high":61.43,"low":58.74,"open":59.83,"volume":3393200},{"timestamp":1583505000,"date":"2020-03-06","index":1365,"close":58.67,"high":59.69,"low":56.83,"open":58.26,"volume":2483400},{"timestamp":1583760600,"date":"2020-03-09","index":1366,"close":49.82,"high":56.05,"low":48.5,"open":53.03,"volume":3782700},{"timestamp":1583847000,"date":"2020-03-10","index":1367,"close":49.2,"high":52.3,"low":47.1,"open":51.81,"volume":3135700},{"timestamp":1583933400,"date":"2020-03-11","index":1368,"close":45.01,"high":50.59,"low":44.09,"open":48.82,"volume":3919800},{"timestamp":1584019800,"date":"2020-03-12","index":1369,"close":33,"high":43.54,"low":32.51,"open":41.81,"volume":5759100},{"timestamp":1584106200,"date":"2020-03-13","index":1370,"close":39,"high":39.02,"low":32.71,"open":36.1,"volume":4337900}]},{"date":"2019-10-31","estimated":-2.1,"reported":-2.23,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":1268,"close":107.9,"high":111.72,"low":107.69,"open":109.14,"volume":1291000},{"timestamp":1571319000,"date":"2019-10-17","index":1269,"close":114.58,"high":115.83,"low":109.55,"open":109.77,"volume":2177300},{"timestamp":1571405400,"date":"2019-10-18","index":1270,"close":109.2,"high":114.49,"low":107.1,"open":113.47,"volume":1867700},{"timestamp":1571664600,"date":"2019-10-21","index":1271,"close":112.79,"high":113.68,"low":109.91,"open":110.5,"volume":1573800},{"timestamp":1571751000,"date":"2019-10-22","index":1272,"close":113.6,"high":115.21,"low":110.07,"open":112.63,"volume":1218100},{"timestamp":1571837400,"date":"2019-10-23","index":1273,"close":114.16,"high":115.15,"low":112.39,"open":113.85,"volume":555300},{"timestamp":1571923800,"date":"2019-10-24","index":1274,"close":114.41,"high":115.15,"low":110.73,"open":114.71,"volume":731600},{"timestamp":1572010200,"date":"2019-10-25","index":1275,"close":118.19,"high":120.43,"low":112.83,"open":113,"volume":1645200},{"timestamp":1572269400,"date":"2019-10-28","index":1276,"close":109.31,"high":118.25,"low":109.08,"open":118.07,"volume":2827900},{"timestamp":1572355800,"date":"2019-10-29","index":1277,"close":101.51,"high":109.85,"low":99.17,"open":109.85,"volume":5260200},{"timestamp":1572442200,"date":"2019-10-30","index":1278,"close":101.08,"high":106.19,"low":100.43,"open":102.71,"volume":2824300}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":1279,"close":82.23,"high":88.92,"low":81.25,"open":85.29,"volume":12448800},{"timestamp":1572615000,"date":"2019-11-01","index":1280,"close":83.74,"high":84.71,"low":79.53,"open":82.01,"volume":5770800},{"timestamp":1572877800,"date":"2019-11-04","index":1281,"close":87.43,"high":88.29,"low":84.15,"open":85.19,"volume":3231200},{"timestamp":1572964200,"date":"2019-11-05","index":1282,"close":81.5,"high":87.45,"low":81.27,"open":86.68,"volume":3026100},{"timestamp":1573050600,"date":"2019-11-06","index":1283,"close":83.76,"high":83.98,"low":79.65,"open":81.49,"volume":2268600},{"timestamp":1573137000,"date":"2019-11-07","index":1284,"close":83.82,"high":85.36,"low":83.19,"open":84.04,"volume":2020900},{"timestamp":1573223400,"date":"2019-11-08","index":1285,"close":84.22,"high":85.37,"low":83.37,"open":84.35,"volume":2379000},{"timestamp":1573482600,"date":"2019-11-11","index":1286,"close":83.26,"high":85.32,"low":80.86,"open":85.3,"volume":2301200},{"timestamp":1573569000,"date":"2019-11-12","index":1287,"close":84.6,"high":87,"low":82.91,"open":83.27,"volume":3426900},{"timestamp":1573655400,"date":"2019-11-13","index":1288,"close":83.63,"high":86.09,"low":82.36,"open":82.87,"volume":3056700},{"timestamp":1573741800,"date":"2019-11-14","index":1289,"close":83.15,"high":84.12,"low":81.32,"open":84,"volume":2273200}]},{"date":"2019-08-01","estimated":-1.35,"reported":-1.35,"pre":[{"timestamp":1563370200,"date":"2019-07-17","index":1204,"close":152,"high":154.41,"low":150.04,"open":150.1,"volume":1163400},{"timestamp":1563456600,"date":"2019-07-18","index":1205,"close":143.1,"high":150.48,"low":138.15,"open":149.71,"volume":3129700},{"timestamp":1563543000,"date":"2019-07-19","index":1206,"close":145.38,"high":146.27,"low":141.1,"open":143.28,"volume":1910000},{"timestamp":1563802200,"date":"2019-07-22","index":1207,"close":145,"high":146.98,"low":141.58,"open":146,"volume":921800},{"timestamp":1563888600,"date":"2019-07-23","index":1208,"close":144.82,"high":147.38,"low":141.94,"open":146.87,"volume":1032600},{"timestamp":1563975000,"date":"2019-07-24","index":1209,"close":140.15,"high":144.79,"low":139.78,"open":143.7,"volume":2283300},{"timestamp":1564061400,"date":"2019-07-25","index":1210,"close":134.59,"high":141.64,"low":134.11,"open":140,"volume":2221000},{"timestamp":1564147800,"date":"2019-07-26","index":1211,"close":138.06,"high":138.79,"low":132.71,"open":135.39,"volume":1799000},{"timestamp":1564407000,"date":"2019-07-29","index":1212,"close":134,"high":138.52,"low":132.02,"open":138.11,"volume":1733200},{"timestamp":1564493400,"date":"2019-07-30","index":1213,"close":132.45,"high":135,"low":131.9,"open":134,"volume":1598600},{"timestamp":1564579800,"date":"2019-07-31","index":1214,"close":131.16,"high":135.37,"low":128.08,"open":133.13,"volume":2561000}],"post":[{"timestamp":1564666200,"date":"2019-08-01","index":1215,"close":129.6,"high":138.66,"low":125,"open":129.15,"volume":5399700},{"timestamp":1564752600,"date":"2019-08-02","index":1216,"close":127.34,"high":128,"low":123.16,"open":127.72,"volume":2778400},{"timestamp":1565011800,"date":"2019-08-05","index":1217,"close":123.18,"high":126.61,"low":120.5,"open":123.44,"volume":2629200},{"timestamp":1565098200,"date":"2019-08-06","index":1218,"close":122.59,"high":126.6,"low":119.57,"open":124.33,"volume":2355100},{"timestamp":1565184600,"date":"2019-08-07","index":1219,"close":122.82,"high":123.2,"low":119.3,"open":120.9,"volume":977900},{"timestamp":1565271000,"date":"2019-08-08","index":1220,"close":125.14,"high":125.89,"low":119.63,"open":123.24,"volume":1990900},{"timestamp":1565357400,"date":"2019-08-09","index":1221,"close":124.91,"high":125.99,"low":123,"open":124.22,"volume":1708400},{"timestamp":1565616600,"date":"2019-08-12","index":1222,"close":123.9,"high":125.67,"low":123.11,"open":124.82,"volume":1782000},{"timestamp":1565703000,"date":"2019-08-13","index":1223,"close":125,"high":125.47,"low":121.81,"open":124.51,"volume":1530500},{"timestamp":1565789400,"date":"2019-08-14","index":1224,"close":112.06,"high":122,"low":112.06,"open":121.35,"volume":5132000},{"timestamp":1565875800,"date":"2019-08-15","index":1225,"close":107.34,"high":110.7,"low":106.04,"open":110.3,"volume":4941200}]}]
+[]